Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
THEME INDICES
STOXX Global Reported Low Carbon
Index Description
Companies that measure their environmental risk are better equipped to mitigate those risks. Those that are transparent about it and disclose this information provide critical insights to change market behavior. The STOXX Reported Low Carbon Indices cover only stocks with available reported carbon intensity data from companies, which are publicly committed to disclose their carbon emissions. These indices cover the regions Global, Europe, Eurozone and the USA. The indices have a variable number of components, and are price weighted with a weight factor based on the free-float market cap multiplied by the corresponding Z-score carbon intensity factor of each constituent. Components with lower carbon intensities are overweighted, while those with higher carbon emission are underweighted. The indices also exlcude companies violating international norms, are involved with controversial weapons, tobacco, thermal coal, civilian firearms, military equipment, and unconventional oil and gas. STOXX uses ISS ESG as reliable and professional data sources for the estimated and reported data. Data considered comprise Scope 1 (All direct GHG emissions) and Scope 2 (Indirect GHG emissions from consumption of purchased electricity, heat or steam) emissions.
Key facts
- Derived from STOXX broad, yet liquid broad indices to ensure tradability.
- As indices derived from those well-known broad indices, investor can easily use it for benchmark purposes.
- Comprehensive offering by covering global regions, Europe, Eurozone and USA.
- Usage of ISS ESG data.
- Only companies with reported data are available for selection.
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global Reported Low Carbon | N/A | 100,810.6 | 66.5 | 17.6 | 5,573.0 | 0.4 | 5.5 | 0.0 | 24.8 |
STOXX Global 1800 | 69,740.4 | 64,129.5 | 35.6 | 11.1 | 3,163.8 | 1.0 | 4.9 | 0.0 | 2.5 |
Supersector weighting (top 10)
Technology | 25.9 |
---|---|
Health Care | 14.1 |
Industrial Goods and Services | 12.7 |
Banks | 9.0 |
Financial Services | 4.2 |
Retail | 4.1 |
Insurance | 3.5 |
Food, Beverage and Tobacco | 3.4 |
Telecommunications | 3.2 |
Consumer Products and Services | 2.9 |
Country weighting
USA | 67.4 |
---|---|
Japan | 7.2 |
UK | 4.3 |
Switzerland | 3.0 |
France | 2.9 |
Germany | 2.9 |
Canada | 2.2 |
Australia | 2.1 |
Netherlands | 1.4 |
Denmark | 1.3 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global Reported Low Carbon | 0.6 | 20.3 | 32.0 | 37.6 | 95.1 | N/A | N/A | 32.4 | 11.3 | 14.5 |
STOXX Global 1800 | 0.7 | 18.8 | 30.5 | 29.0 | 83.0 | N/A | N/A | 30.9 | 8.9 | 13.0 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global Reported Low Carbon | N/A | N/A | 10.8 | 13.5 | 17.4 | N/A | N/A | 2.5 | 0.7 | 0.7 |
STOXX Global 1800 | N/A | N/A | 11.0 | 14.1 | 17.4 | N/A | N/A | 2.3 | 0.5 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global Reported Low Carbon | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.5 | 1.4 | 1.3 | 1.8 | 1.9 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global Reported Low Carbon | 1.0 | 1.0 | 1.0 | 0.9 | 1.0 | -0.1 | 1.1 | 0.9 | 1.1 | 0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of October 31, 2024
THEME INDICES
STOXX Global Reported Low Carbon
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Global Reported Low Carbon | 23.2 | 20.2 | 21.5 | 21.5 | 3.4 | 2.6 | 2.3 | 21.4 |
STOXX Global 1800 | 23.5 | 20.8 | 21.8 | 21.8 | 3.5 | 2.5 | 2.3 | 23.3 |
Performance and annual returns
STOXX Global Reported Low Carbon | |
---|---|
1324252800000 | 100 |
1324339200000 | 101.82 |
1324425600000 | 102.14 |
1324512000000 | 102.92 |
1324598400000 | 103.89 |
1324944000000 | 103.78 |
1325030400000 | 103.35 |
1325116800000 | 104.45 |
1325203200000 | 104.47 |
1325462400000 | 104.85 |
1325548800000 | 106.16 |
1325635200000 | 107.09 |
1325721600000 | 107.28 |
1325808000000 | 107.46 |
1326067200000 | 107.34 |
1326153600000 | 108.42 |
1326240000000 | 108.85 |
1326326400000 | 108.34 |
1326412800000 | 108.83 |
1326672000000 | 109.01 |
1326758400000 | 109.36 |
1326844800000 | 109.59 |
1326931200000 | 110.03 |
1327017600000 | 110.14 |
1327276800000 | 109.72 |
1327363200000 | 109.78 |
1327449600000 | 110.24 |
1327536000000 | 109.55 |
1327622400000 | 109.21 |
1327881600000 | 108.71 |
1327968000000 | 109.04 |
1328054400000 | 109.9 |
1328140800000 | 110.29 |
1328227200000 | 111.87 |
1328486400000 | 112.21 |
1328572800000 | 111.29 |
1328659200000 | 111.46 |
1328745600000 | 111.29 |
1328832000000 | 110.82 |
1329091200000 | 111.39 |
1329177600000 | 111.6 |
1329264000000 | 112.32 |
1329350400000 | 113.03 |
1329436800000 | 112.7 |
1329696000000 | 112.68 |
1329782400000 | 112.48 |
1329868800000 | 112.22 |
1329955200000 | 112.04 |
1330041600000 | 111.46 |
1330300800000 | 111.8 |
1330387200000 | 111.98 |
1330473600000 | 111.95 |
1330560000000 | 112.87 |
1330646400000 | 113.38 |
1330905600000 | 112.67 |
1330992000000 | 111.15 |
1331078400000 | 111.58 |
1331164800000 | 112.16 |
1331251200000 | 113.52 |
1331510400000 | 113.11 |
1331596800000 | 115.01 |
1331683200000 | 115.47 |
1331769600000 | 115.92 |
1331856000000 | 115.63 |
1332115200000 | 115.38 |
1332201600000 | 114.65 |
1332288000000 | 114.54 |
1332374400000 | 113.78 |
1332460800000 | 113.55 |
1332720000000 | 114.38 |
1332806400000 | 114.2 |
1332892800000 | 113.66 |
1332979200000 | 113.05 |
1333065600000 | 113.44 |
1333324800000 | 114.6 |
1333411200000 | 113.48 |
1333497600000 | 112.98 |
1333584000000 | 113.26 |
1334016000000 | 110.4 |
1334102400000 | 110.81 |
1334188800000 | 111.96 |
1334275200000 | 111.26 |
1334534400000 | 111.48 |
1334620800000 | 112.6 |
1334707200000 | 112.36 |
1334793600000 | 111.78 |
1334880000000 | 111.81 |
1335139200000 | 110.83 |
1335225600000 | 111.04 |
1335312000000 | 112.24 |
1335398400000 | 112.5 |
1335484800000 | 112.78 |
1335744000000 | 112.61 |
1335830400000 | 112.9 |
1335916800000 | 112.97 |
1336003200000 | 112.42 |
1336089600000 | 111.03 |
1336348800000 | 111.23 |
1336435200000 | 110.63 |
1336521600000 | 110.4 |
1336608000000 | 110.55 |
1336694400000 | 110.6 |
1336953600000 | 109.83 |
1337040000000 | 109.39 |
1337126400000 | 108.99 |
1337212800000 | 108.29 |
1337299200000 | 106.99 |
1337558400000 | 107.62 |
1337644800000 | 108.69 |
1337731200000 | 108.74 |
1337817600000 | 109.15 |
1337904000000 | 109.5 |
1338163200000 | 109.42 |
1338249600000 | 110.51 |
1338336000000 | 109.83 |
1338422400000 | 109.64 |
1338508800000 | 107.52 |
1338768000000 | 106.29 |
1338854400000 | 107.13 |
1338940800000 | 109.29 |
1339027200000 | 109.54 |
1339113600000 | 110.07 |
1339372800000 | 109.36 |
1339459200000 | 110.52 |
1339545600000 | 109.49 |
1339632000000 | 109.79 |
1339718400000 | 110.73 |
1339977600000 | 111.31 |
1340064000000 | 112.06 |
1340150400000 | 112.17 |
1340236800000 | 110.92 |
1340323200000 | 111.35 |
1340582400000 | 110.13 |
1340668800000 | 110.35 |
1340755200000 | 111.55 |
1340841600000 | 111.6 |
1340928000000 | 112.77 |
1341187200000 | 114.1 |
1341273600000 | 114.93 |
1341360000000 | 115.64 |
1341446400000 | 115.97 |
1341532800000 | 115.29 |
1341792000000 | 114.83 |
1341878400000 | 114.81 |
1341964800000 | 114.8 |
1342051200000 | 114.22 |
1342137600000 | 115.46 |
1342396800000 | 115.44 |
1342483200000 | 115.94 |
1342569600000 | 116.58 |
1342656000000 | 117.54 |
1342742400000 | 116.85 |
1343001600000 | 115.29 |
1343088000000 | 114.71 |
1343174400000 | 114.42 |
1343260800000 | 115.46 |
1343347200000 | 116.93 |
1343606400000 | 118.52 |
1343692800000 | 117.41 |
1343779200000 | 117.35 |
1343865600000 | 117.3 |
1343952000000 | 118.12 |
1344211200000 | 118.32 |
1344297600000 | 119.2 |
1344384000000 | 119.85 |
1344470400000 | 120.44 |
1344556800000 | 120.43 |
1344816000000 | 119.85 |
1344902400000 | 120.25 |
1344988800000 | 120.55 |
1345075200000 | 120.93 |
1345161600000 | 121.79 |
1345420800000 | 121.23 |
1345507200000 | 120.4 |
1345593600000 | 119.84 |
1345680000000 | 118.54 |
1345766400000 | 119.23 |
1346025600000 | 119.32 |
1346112000000 | 118.57 |
1346198400000 | 118.87 |
1346284800000 | 118.12 |
1346371200000 | 117.84 |
1346630400000 | 118.23 |
1346716800000 | 117.71 |
1346803200000 | 117.31 |
1346889600000 | 119.47 |
1346976000000 | 119.29 |
1347235200000 | 118.99 |
1347321600000 | 118.95 |
1347408000000 | 119.07 |
1347494400000 | 119.91 |
1347580800000 | 119.52 |
1347840000000 | 119.2 |
1347926400000 | 119.46 |
1348012800000 | 119.85 |
1348099200000 | 120.21 |
1348185600000 | 120.23 |
1348444800000 | 120.3 |
1348531200000 | 119.69 |
1348617600000 | 119.13 |
1348704000000 | 119.78 |
1348790400000 | 118.88 |
1349049600000 | 119.41 |
1349136000000 | 119.15 |
1349222400000 | 119.31 |
1349308800000 | 119.36 |
1349395200000 | 119.53 |
1349654400000 | 119.53 |
1349740800000 | 118.99 |
1349827200000 | 118.21 |
1349913600000 | 118.34 |
1350000000000 | 117.91 |
1350259200000 | 118.76 |
1350345600000 | 119.52 |
1350432000000 | 119.58 |
1350518400000 | 119.92 |
1350604800000 | 118.93 |
1350864000000 | 118.35 |
1350950400000 | 117.35 |
1351036800000 | 117.24 |
1351123200000 | 117.63 |
1351209600000 | 117.71 |
1351468800000 | 117.58 |
1351555200000 | 117.53 |
1351641600000 | 117.66 |
1351728000000 | 118.92 |
1351814400000 | 119.2 |
1352073600000 | 119.49 |
1352160000000 | 120.18 |
1352246400000 | 118.67 |
1352332800000 | 117.93 |
1352419200000 | 118.01 |
1352678400000 | 117.88 |
1352764800000 | 117.65 |
1352851200000 | 116.21 |
1352937600000 | 115.39 |
1353024000000 | 115.91 |
1353283200000 | 117.49 |
1353369600000 | 117.66 |
1353456000000 | 117.91 |
1353542400000 | 117.97 |
1353628800000 | 118.64 |
1353888000000 | 118.35 |
1353974400000 | 118.33 |
1354060800000 | 118.96 |
1354147200000 | 119.38 |
1354233600000 | 119.14 |
1354492800000 | 118.54 |
1354579200000 | 118.43 |
1354665600000 | 118.82 |
1354752000000 | 119.84 |
1354838400000 | 120.52 |
1355097600000 | 120.75 |
1355184000000 | 120.9 |
1355270400000 | 120.8 |
1355356800000 | 120.04 |
1355443200000 | 119.72 |
1355702400000 | 120.08 |
1355788800000 | 120.72 |
1355875200000 | 120.52 |
1355961600000 | 120.94 |
1356048000000 | 120.5 |
1356307200000 | 120.07 |
1356566400000 | 119.83 |
1356652800000 | 119 |
1356912000000 | 120.13 |
1357084800000 | 122.26 |
1357171200000 | 123.28 |
1357257600000 | 124.28 |
1357516800000 | 123.54 |
1357603200000 | 123.42 |
1357689600000 | 124.19 |
1357776000000 | 123.7 |
1357862400000 | 122.97 |
1358121600000 | 122.68 |
1358208000000 | 123.11 |
1358294400000 | 123.07 |
1358380800000 | 123.23 |
1358467200000 | 124 |
1358726400000 | 123.95 |
1358812800000 | 124.45 |
1358899200000 | 124.4 |
1358985600000 | 124.23 |
1359072000000 | 124.23 |
1359331200000 | 124.14 |
1359417600000 | 124.6 |
1359504000000 | 123.64 |
1359590400000 | 123.3 |
1359676800000 | 123.27 |
1359936000000 | 122.85 |
1360022400000 | 123.61 |
1360108800000 | 123.77 |
1360195200000 | 124.44 |
1360281600000 | 125.35 |
1360540800000 | 124.84 |
1360627200000 | 124.96 |
1360713600000 | 125.27 |
1360800000000 | 125.94 |
1360886400000 | 125.42 |
1361145600000 | 125.59 |
1361232000000 | 126.62 |
1361318400000 | 125.77 |
1361404800000 | 125.34 |
1361491200000 | 126.8 |
1361750400000 | 125.62 |
1361836800000 | 126.2 |
1361923200000 | 127.05 |
1362009600000 | 127.95 |
1362096000000 | 128.45 |
1362355200000 | 128.51 |
1362441600000 | 129.88 |
1362528000000 | 130.31 |
1362614400000 | 129.74 |
1362700800000 | 131.03 |
1362960000000 | 131.29 |
1363046400000 | 131.17 |
1363132800000 | 131.55 |
1363219200000 | 132.25 |
1363305600000 | 131.78 |
1363564800000 | 131.49 |
1363651200000 | 131.72 |
1363737600000 | 131.84 |
1363824000000 | 131.23 |
1363910400000 | 131.02 |
1364169600000 | 131.53 |
1364256000000 | 132.21 |
1364342400000 | 132.69 |
1364428800000 | 132.64 |
1364860800000 | 133.08 |
1364947200000 | 132.13 |
1365033600000 | 131.62 |
1365120000000 | 129.65 |
1365379200000 | 130.39 |
1365465600000 | 130.64 |
1365552000000 | 132.4 |
1365638400000 | 133.03 |
1365724800000 | 132.67 |
1365984000000 | 130.71 |
1366070400000 | 130.68 |
1366156800000 | 129.87 |
1366243200000 | 128.81 |
1366329600000 | 129.5 |
1366588800000 | 130.39 |
1366675200000 | 132.2 |
1366761600000 | 133.12 |
1366848000000 | 133.81 |
1366934400000 | 133.53 |
1367193600000 | 133.87 |
1367280000000 | 133.64 |
1367366400000 | 132.81 |
1367452800000 | 134.22 |
1367539200000 | 135 |
1367798400000 | 135.35 |
1367884800000 | 136.01 |
1367971200000 | 136.38 |
1368057600000 | 136.54 |
1368144000000 | 137.75 |
1368403200000 | 137.92 |
1368489600000 | 138.73 |
1368576000000 | 140.55 |
1368662400000 | 139.87 |
1368748800000 | 141.26 |
1369008000000 | 141.45 |
1369094400000 | 141.58 |
1369180800000 | 141.06 |
1369267200000 | 138.84 |
1369353600000 | 138.47 |
1369612800000 | 138.05 |
1369699200000 | 139.83 |
1369785600000 | 138 |
1369872000000 | 137.42 |
1369958400000 | 136.51 |
1370217600000 | 135.88 |
1370304000000 | 135.63 |
1370390400000 | 133.47 |
1370476800000 | 132.65 |
1370563200000 | 133.81 |
1370822400000 | 134.34 |
1370908800000 | 132.75 |
1370995200000 | 131.74 |
1371081600000 | 132.51 |
1371168000000 | 132.1 |
1371427200000 | 133.22 |
1371513600000 | 133.3 |
1371600000000 | 132.62 |
1371686400000 | 130.08 |
1371772800000 | 129.93 |
1372032000000 | 128.46 |
1372118400000 | 129.68 |
1372204800000 | 131.66 |
1372291200000 | 132.59 |
1372377600000 | 132.31 |
1372636800000 | 133.07 |
1372723200000 | 133 |
1372809600000 | 133.17 |
1372896000000 | 134.71 |
1372982400000 | 135.33 |
1373241600000 | 135.97 |
1373328000000 | 137.78 |
1373414400000 | 137.55 |
1373500800000 | 137.83 |
1373587200000 | 137.76 |
1373846400000 | 138.09 |
1373932800000 | 137.18 |
1374019200000 | 137.87 |
1374105600000 | 138.63 |
1374192000000 | 138.38 |
1374451200000 | 138.52 |
1374537600000 | 138.21 |
1374624000000 | 138 |
1374710400000 | 137.8 |
1374796800000 | 137.38 |
1375056000000 | 136.81 |
1375142400000 | 136.98 |
1375228800000 | 136.45 |
1375315200000 | 138.45 |
1375401600000 | 138.86 |
1375660800000 | 138.97 |
1375747200000 | 138.13 |
1375833600000 | 137.4 |
1375920000000 | 137.62 |
1376006400000 | 137.95 |
1376265600000 | 138.28 |
1376352000000 | 139.1 |
1376438400000 | 138.97 |
1376524800000 | 137.41 |
1376611200000 | 136.8 |
1376870400000 | 136.04 |
1376956800000 | 135.07 |
1377043200000 | 134.56 |
1377129600000 | 135.66 |
1377216000000 | 136.18 |
1377475200000 | 136.09 |
1377561600000 | 134.04 |
1377648000000 | 134.08 |
1377734400000 | 135.32 |
1377820800000 | 134.84 |
1378080000000 | 135.82 |
1378166400000 | 136.51 |
1378252800000 | 137.08 |
1378339200000 | 138.06 |
1378425600000 | 138.19 |
1378684800000 | 138.43 |
1378771200000 | 139.73 |
1378857600000 | 140.2 |
1378944000000 | 139.92 |
1379030400000 | 140.49 |
1379289600000 | 140.86 |
1379376000000 | 140.79 |
1379462400000 | 141.96 |
1379548800000 | 141.12 |
1379635200000 | 140.59 |
1379894400000 | 140.24 |
1379980800000 | 140.1 |
1380067200000 | 139.81 |
1380153600000 | 140.35 |
1380240000000 | 139.59 |
1380499200000 | 138.61 |
1380585600000 | 139.54 |
1380672000000 | 138.62 |
1380758400000 | 137.63 |
1380844800000 | 138.25 |
1381104000000 | 137.5 |
1381190400000 | 136.19 |
1381276800000 | 136.67 |
1381363200000 | 139.02 |
1381449600000 | 139.69 |
1381708800000 | 139.94 |
1381795200000 | 140.43 |
1381881600000 | 141.44 |
1381968000000 | 141.13 |
1382054400000 | 141.84 |
1382313600000 | 142.11 |
1382400000000 | 142.2 |
1382486400000 | 141.28 |
1382572800000 | 141.67 |
1382659200000 | 141.73 |
1382918400000 | 142.02 |
1383004800000 | 142.7 |
1383091200000 | 142.55 |
1383177600000 | 143.6 |
1383264000000 | 144.21 |
1383523200000 | 144.48 |
1383609600000 | 144.52 |
1383696000000 | 145.02 |
1383782400000 | 144.97 |
1383868800000 | 145.84 |
1384128000000 | 145.73 |
1384214400000 | 145.21 |
1384300800000 | 145.71 |
1384387200000 | 146.08 |
1384473600000 | 146.73 |
1384732800000 | 146.57 |
1384819200000 | 145.89 |
1384905600000 | 146.1 |
1384992000000 | 146.37 |
1385078400000 | 146.41 |
1385337600000 | 146.66 |
1385424000000 | 145.8 |
1385510400000 | 145.93 |
1385596800000 | 146.05 |
1385683200000 | 145.87 |
1385942400000 | 145.81 |
1386028800000 | 144.52 |
1386115200000 | 143.99 |
1386201600000 | 142.35 |
1386288000000 | 143.43 |
1386547200000 | 143.51 |
1386633600000 | 142.52 |
1386720000000 | 141.21 |
1386806400000 | 140.35 |
1386892800000 | 140.45 |
1387152000000 | 141.28 |
1387238400000 | 140.91 |
1387324800000 | 142.49 |
1387411200000 | 144.1 |
1387497600000 | 144.78 |
1387756800000 | 145.31 |
1387843200000 | 145.92 |
1388102400000 | 146.4 |
1388361600000 | 146.25 |
1388448000000 | 146.98 |
1388620800000 | 146.78 |
1388707200000 | 147.44 |
1388966400000 | 146.64 |
1389052800000 | 147.68 |
1389139200000 | 147.95 |
1389225600000 | 147.69 |
1389312000000 | 147.63 |
1389571200000 | 147.17 |
1389657600000 | 147.24 |
1389744000000 | 149.05 |
1389830400000 | 148.9 |
1389916800000 | 149.33 |
1390176000000 | 149.26 |
1390262400000 | 149.46 |
1390348800000 | 149.41 |
1390435200000 | 147.26 |
1390521600000 | 144.28 |
1390780800000 | 143.06 |
1390867200000 | 143.87 |
1390953600000 | 143.5 |
1391040000000 | 144.42 |
1391126400000 | 144.42 |
1391385600000 | 141.69 |
1391472000000 | 141.38 |
1391558400000 | 141.56 |
1391644800000 | 142.8 |
1391731200000 | 144.32 |
1391990400000 | 144.38 |
1392076800000 | 145.81 |
1392163200000 | 147.11 |
1392249600000 | 146.68 |
1392336000000 | 147.21 |
1392595200000 | 147.34 |
1392681600000 | 147.44 |
1392768000000 | 147.09 |
1392854400000 | 147.58 |
1392940800000 | 147.67 |
1393200000000 | 148.69 |
1393286400000 | 148.69 |
1393372800000 | 149 |
1393459200000 | 149.13 |
1393545600000 | 148.49 |
1393804800000 | 146.84 |
1393891200000 | 149.24 |
1393977600000 | 149.38 |
1394064000000 | 149.06 |
1394150400000 | 148.22 |
1394409600000 | 147.64 |
1394496000000 | 147.46 |
1394582400000 | 146.46 |
1394668800000 | 145.02 |
1394755200000 | 144.01 |
1395014400000 | 145.27 |
1395100800000 | 146.47 |
1395187200000 | 145.9 |
1395273600000 | 146.82 |
1395360000000 | 146.76 |
1395619200000 | 146.03 |
1395705600000 | 147.19 |
1395792000000 | 147.29 |
1395878400000 | 147.77 |
1395964800000 | 148.55 |
1396224000000 | 149.29 |
1396310400000 | 150.01 |
1396396800000 | 150.59 |
1396483200000 | 151.01 |
1396569600000 | 150.75 |
1396828800000 | 148.84 |
1396915200000 | 148.57 |
1397001600000 | 149.17 |
1397088000000 | 147.06 |
1397174400000 | 145.41 |
1397433600000 | 146.76 |
1397520000000 | 146.7 |
1397606400000 | 148.54 |
1397692800000 | 148.69 |
1398124800000 | 150.16 |
1398211200000 | 149.59 |
1398297600000 | 149.67 |
1398384000000 | 148.68 |
1398643200000 | 148.86 |
1398729600000 | 150.04 |
1398816000000 | 150.05 |
1398902400000 | 150.25 |
1398988800000 | 150.11 |
1399248000000 | 150.05 |
1399334400000 | 149.12 |
1399420800000 | 149.33 |
1399507200000 | 150.47 |
1399593600000 | 151.19 |
1399852800000 | 152.2 |
1399939200000 | 153.12 |
1400025600000 | 152.95 |
1400112000000 | 151.74 |
1400198400000 | 151.95 |
1400457600000 | 151.87 |
1400544000000 | 151.48 |
1400630400000 | 152.61 |
1400716800000 | 153.19 |
1400803200000 | 153.95 |
1401062400000 | 154.32 |
1401148800000 | 155 |
1401235200000 | 155.04 |
1401321600000 | 155.42 |
1401408000000 | 155.31 |
1401667200000 | 155.98 |
1401753600000 | 155.63 |
1401840000000 | 155.75 |
1401926400000 | 156.51 |
1402012800000 | 157.18 |
1402272000000 | 157.78 |
1402358400000 | 158.28 |
1402444800000 | 158 |
1402531200000 | 157.39 |
1402617600000 | 157.83 |
1402876800000 | 157.26 |
1402963200000 | 157.68 |
1403049600000 | 158.13 |
1403136000000 | 158.64 |
1403222400000 | 159.12 |
1403481600000 | 158.76 |
1403568000000 | 157.97 |
1403654400000 | 157.44 |
1403740800000 | 157.82 |
1403827200000 | 157.57 |
1404086400000 | 157.14 |
1404172800000 | 158.37 |
1404259200000 | 158.9 |
1404345600000 | 160.07 |
1404432000000 | 160.2 |
1404691200000 | 159.3 |
1404777600000 | 157.87 |
1404864000000 | 157.93 |
1404950400000 | 157.18 |
1405036800000 | 157.34 |
1405296000000 | 158.04 |
1405382400000 | 158.13 |
1405468800000 | 159.68 |
1405555200000 | 158.48 |
1405641600000 | 159.2 |
1405900800000 | 158.64 |
1405987200000 | 160.36 |
1406073600000 | 160.6 |
1406160000000 | 160.75 |
1406246400000 | 160.35 |
1406505600000 | 160.2 |
1406592000000 | 160.18 |
1406678400000 | 160.03 |
1406764800000 | 157.66 |
1406851200000 | 156.22 |
1407110400000 | 156.61 |
1407196800000 | 156.13 |
1407283200000 | 155.69 |
1407369600000 | 154.95 |
1407456000000 | 154.62 |
1407715200000 | 156.01 |
1407801600000 | 156.12 |
1407888000000 | 156.8 |
1407974400000 | 157.33 |
1408060800000 | 156.98 |
1408320000000 | 158.47 |
1408406400000 | 159.69 |
1408492800000 | 160.04 |
1408579200000 | 160.78 |
1408665600000 | 160.74 |
1408924800000 | 162.1 |
1409011200000 | 162.56 |
1409097600000 | 162.71 |
1409184000000 | 162.35 |
1409270400000 | 162.76 |
1409529600000 | 163.18 |
1409616000000 | 163.13 |
1409702400000 | 163.73 |
1409788800000 | 165.63 |
1409875200000 | 165.86 |
1410134400000 | 165.35 |
1410220800000 | 164.77 |
1410307200000 | 164.89 |
1410393600000 | 164.68 |
1410480000000 | 164.1 |
1410739200000 | 163.94 |
1410825600000 | 164.35 |
1410912000000 | 164.42 |
1410998400000 | 165.7 |
1411084800000 | 166.47 |
1411344000000 | 165.54 |
1411430400000 | 163.95 |
1411516800000 | 165.51 |
1411603200000 | 164.27 |
1411689600000 | 165.28 |
1411948800000 | 164.8 |
1412035200000 | 165.31 |
1412121600000 | 163.97 |
1412208000000 | 161.78 |
1412294400000 | 164.19 |
1412553600000 | 163.98 |
1412640000000 | 161.36 |
1412726400000 | 161.55 |
1412812800000 | 159.43 |
1412899200000 | 157.86 |
1413158400000 | 156.21 |
1413244800000 | 156.06 |
1413331200000 | 153.17 |
1413417600000 | 152.54 |
1413504000000 | 154.87 |
1413763200000 | 155.64 |
1413849600000 | 158.59 |
1413936000000 | 159.16 |
1414022400000 | 160.58 |
1414108800000 | 161.02 |
1414368000000 | 160.37 |
1414454400000 | 161.63 |
1414540800000 | 161.76 |
1414627200000 | 163.74 |
1414713600000 | 166.84 |
1414972800000 | 166.3 |
1415059200000 | 165.27 |
1415145600000 | 167.33 |
1415232000000 | 168.04 |
1415318400000 | 168.17 |
1415577600000 | 168.64 |
1415664000000 | 169.04 |
1415750400000 | 167.99 |
1415836800000 | 168.25 |
1415923200000 | 168.26 |
1416182400000 | 168.54 |
1416268800000 | 168.97 |
1416355200000 | 168.48 |
1416441600000 | 168.42 |
1416528000000 | 171.43 |
1416787200000 | 171.32 |
1416873600000 | 171.04 |
1416960000000 | 170.95 |
1417046400000 | 171.25 |
1417132800000 | 171.1 |
1417392000000 | 170.38 |
1417478400000 | 171.9 |
1417564800000 | 173.36 |
1417651200000 | 171.41 |
1417737600000 | 173.62 |
1417996800000 | 172.62 |
1418083200000 | 170.12 |
1418169600000 | 168.03 |
1418256000000 | 168.56 |
1418342400000 | 164.97 |
1418601600000 | 163.2 |
1418688000000 | 162.63 |
1418774400000 | 165.33 |
1418860800000 | 170.37 |
1418947200000 | 171.6 |
1419206400000 | 172.43 |
1419292800000 | 173.55 |
1419379200000 | 173.58 |
1419811200000 | 174.11 |
1419897600000 | 173.23 |
1419984000000 | 173.04 |
1420156800000 | 173.37 |
1420416000000 | 171.15 |
1420502400000 | 169.72 |
1420588800000 | 172.14 |
1420675200000 | 175.84 |
1420761600000 | 174.05 |
1421020800000 | 173.7 |
1421107200000 | 174.59 |
1421193600000 | 173.01 |
1421280000000 | 175.89 |
1421366400000 | 178.55 |
1421625600000 | 177.37 |
1421712000000 | 178.79 |
1421798400000 | 179.43 |
1421884800000 | 183.73 |
1421971200000 | 186.24 |
1422230400000 | 186.58 |
1422316800000 | 183.37 |
1422403200000 | 182.8 |
1422489600000 | 183.37 |
1422576000000 | 182.27 |
1422835200000 | 183.1 |
1422921600000 | 183.75 |
1423008000000 | 184.41 |
1423094400000 | 185.47 |
1423180800000 | 186.01 |
1423440000000 | 185.48 |
1423526400000 | 186.95 |
1423612800000 | 186.91 |
1423699200000 | 188.21 |
1423785600000 | 189 |
1424044800000 | 189.07 |
1424131200000 | 189.39 |
1424217600000 | 190.65 |
1424304000000 | 190.5 |
1424390400000 | 191.71 |
1424649600000 | 192.43 |
1424736000000 | 193.25 |
1424822400000 | 192.94 |
1424908800000 | 195.27 |
1424995200000 | 195.17 |
1425254400000 | 195.84 |
1425340800000 | 194.98 |
1425427200000 | 196.21 |
1425513600000 | 197.25 |
1425600000000 | 197.88 |
1425859200000 | 198.21 |
1425945600000 | 197.34 |
1426032000000 | 199.5 |
1426118400000 | 200.78 |
1426204800000 | 201.65 |
1426464000000 | 203.06 |
1426550400000 | 202.14 |
1426636800000 | 203.38 |
1426723200000 | 203.53 |
1426809600000 | 203.24 |
1427068800000 | 201.38 |
1427155200000 | 201.22 |
1427241600000 | 198 |
1427328000000 | 197.81 |
1427414400000 | 198.36 |
1427673600000 | 200.94 |
1427760000000 | 200.53 |
1427846400000 | 199.89 |
1427932800000 | 198.98 |
1428364800000 | 202.21 |
1428451200000 | 203.53 |
1428537600000 | 206.34 |
1428624000000 | 208.3 |
1428883200000 | 208.4 |
1428969600000 | 206.98 |
1429056000000 | 209.04 |
1429142400000 | 207.55 |
1429228800000 | 204.1 |
1429488000000 | 204.69 |
1429574400000 | 205.25 |
1429660800000 | 206.15 |
1429747200000 | 205.44 |
1429833600000 | 205.32 |
1430092800000 | 205.45 |
1430179200000 | 203.84 |
1430265600000 | 199.79 |
1430352000000 | 196.94 |
1430438400000 | 197.58 |
1430697600000 | 198.95 |
1430784000000 | 196.53 |
1430870400000 | 193.8 |
1430956800000 | 195.03 |
1431043200000 | 199.02 |
1431302400000 | 199.6 |
1431388800000 | 197.46 |
1431475200000 | 196.37 |
1431561600000 | 197.56 |
1431648000000 | 196.85 |
1431907200000 | 198.36 |
1431993600000 | 202.08 |
1432080000000 | 202.56 |
1432166400000 | 203.04 |
1432252800000 | 203.89 |
1432512000000 | 203.88 |
1432598400000 | 203.41 |
1432684800000 | 205.5 |
1432771200000 | 204.6 |
1432857600000 | 202.25 |
1433116800000 | 203.3 |
1433203200000 | 199.68 |
1433289600000 | 198.18 |
1433376000000 | 196.39 |
1433462400000 | 197.27 |
1433721600000 | 194.84 |
1433808000000 | 194.04 |
1433894400000 | 196.1 |
1433980800000 | 197.56 |
1434067200000 | 195.84 |
1434326400000 | 194.45 |
1434412800000 | 195.53 |
1434499200000 | 195.2 |
1434585600000 | 194.35 |
1434672000000 | 194.96 |
1434931200000 | 196.5 |
1435017600000 | 200.08 |
1435104000000 | 199.01 |
1435190400000 | 198.46 |
1435276800000 | 198.87 |
1435536000000 | 194.26 |
1435622400000 | 193.89 |
1435708800000 | 195.97 |
1435795200000 | 195.82 |
1435881600000 | 195.57 |
1436140800000 | 194.13 |
1436227200000 | 195.54 |
1436313600000 | 191.68 |
1436400000000 | 193.34 |
1436486400000 | 194.35 |
1436745600000 | 198.88 |
1436832000000 | 200.19 |
1436918400000 | 200.9 |
1437004800000 | 203.44 |
1437091200000 | 204.09 |
1437350400000 | 204.16 |
1437436800000 | 202.37 |
1437523200000 | 201.54 |
1437609600000 | 199.71 |
1437696000000 | 197.8 |
1437955200000 | 194.05 |
1438041600000 | 196.64 |
1438128000000 | 198.23 |
1438214400000 | 199.98 |
1438300800000 | 198.52 |
1438560000000 | 199.37 |
1438646400000 | 199.01 |
1438732800000 | 201.36 |
1438819200000 | 199.44 |
1438905600000 | 198.41 |
1439164800000 | 199.9 |
1439251200000 | 196.54 |
1439337600000 | 193.11 |
1439424000000 | 194.25 |
1439510400000 | 194.69 |
1439769600000 | 195.9 |
1439856000000 | 196.21 |
1439942400000 | 193.65 |
1440028800000 | 188.3 |
1440115200000 | 181.3 |
1440374400000 | 170.83 |
1440460800000 | 173.03 |
1440547200000 | 176.26 |
1440633600000 | 182.86 |
1440720000000 | 183.65 |
1440979200000 | 182.58 |
1441065600000 | 176.83 |
1441152000000 | 178.83 |
1441238400000 | 181.97 |
1441324800000 | 178.39 |
1441584000000 | 178.18 |
1441670400000 | 180.82 |
1441756800000 | 181.52 |
1441843200000 | 180.29 |
1441929600000 | 179.44 |
1442188800000 | 178.53 |
1442275200000 | 180.37 |
1442361600000 | 182.32 |
1442448000000 | 181.83 |
1442534400000 | 178.27 |
1442793600000 | 180.94 |
1442880000000 | 178.54 |
1442966400000 | 178.07 |
1443052800000 | 174.8 |
1443139200000 | 177.67 |
1443398400000 | 173.63 |
1443484800000 | 172.39 |
1443571200000 | 176.67 |
1443657600000 | 176.71 |
1443744000000 | 177.76 |
1444003200000 | 182.17 |
1444089600000 | 182.05 |
1444176000000 | 183.74 |
1444262400000 | 184.17 |
1444348800000 | 184.36 |
1444608000000 | 184.17 |
1444694400000 | 182.75 |
1444780800000 | 180.73 |
1444867200000 | 183.86 |
1444953600000 | 184.93 |
1445212800000 | 185.6 |
1445299200000 | 184.96 |
1445385600000 | 184.65 |
1445472000000 | 189.62 |
1445558400000 | 194 |
1445817600000 | 193.37 |
1445904000000 | 192.25 |
1445990400000 | 194.05 |
1446076800000 | 194.91 |
1446163200000 | 193.42 |
1446422400000 | 194.67 |
1446508800000 | 196.37 |
1446595200000 | 197.41 |
1446681600000 | 196.99 |
1446768000000 | 198.4 |
1447027200000 | 196.91 |
1447113600000 | 197.59 |
1447200000000 | 197.25 |
1447286400000 | 194.4 |
1447372800000 | 192.8 |
1447632000000 | 194.51 |
1447718400000 | 196.94 |
1447804800000 | 198.6 |
1447891200000 | 198.09 |
1447977600000 | 199.53 |
1448236800000 | 199.71 |
1448323200000 | 199.04 |
1448409600000 | 200.04 |
1448496000000 | 200.62 |
1448582400000 | 200.69 |
1448841600000 | 200.8 |
1448928000000 | 201.58 |
1449014400000 | 200.79 |
1449100800000 | 193.78 |
1449187200000 | 194.95 |
1449446400000 | 194.88 |
1449532800000 | 192.49 |
1449619200000 | 190.41 |
1449705600000 | 190.76 |
1449792000000 | 186.88 |
1450051200000 | 185.52 |
1450137600000 | 188.9 |
1450224000000 | 191.01 |
1450310400000 | 191.5 |
1450396800000 | 188.83 |
1450656000000 | 188.06 |
1450742400000 | 188.48 |
1450828800000 | 192.55 |
1450915200000 | 191.52 |
1451260800000 | 190.84 |
1451347200000 | 193.78 |
1451433600000 | 192.66 |
1451520000000 | 191.9 |
1451865600000 | 189.19 |
1451952000000 | 190.56 |
1452038400000 | 187.71 |
1452124800000 | 182.43 |
1452211200000 | 179.58 |
1452470400000 | 180.1 |
1452556800000 | 181.07 |
1452643200000 | 179.3 |
1452729600000 | 179.67 |
1452816000000 | 174.7 |
1453075200000 | 175.03 |
1453161600000 | 175.53 |
1453248000000 | 171.98 |
1453334400000 | 173.97 |
1453420800000 | 178.53 |
1453680000000 | 176.69 |
1453766400000 | 178.11 |
1453852800000 | 177.33 |
1453939200000 | 175.93 |
1454025600000 | 181.35 |
1454284800000 | 180.65 |
1454371200000 | 177.35 |
1454457600000 | 175.29 |
1454544000000 | 174.34 |
1454630400000 | 172.1699 |
1454889600000 | 169.34 |
1454976000000 | 165.74 |
1455062400000 | 167.46 |
1455148800000 | 163.23 |
1455235200000 | 166.55 |
1455494400000 | 170.3 |
1455580800000 | 171.88 |
1455667200000 | 174.81 |
1455753600000 | 175.38 |
1455840000000 | 174.55 |
1456099200000 | 177.88 |
1456185600000 | 175.9 |
1456272000000 | 174.84 |
1456358400000 | 177.19 |
1456444800000 | 178.93 |
1456704000000 | 179.21 |
1456790400000 | 182.49 |
1456876800000 | 184.44 |
1456963200000 | 183.9199 |
1457049600000 | 183.95 |
1457308800000 | 184.19 |
1457395200000 | 181.7 |
1457481600000 | 182.95 |
1457568000000 | 180.53 |
1457654400000 | 183.72 |
1457913600000 | 184.82 |
1458000000000 | 183.87 |
1458086400000 | 184.63 |
1458172800000 | 183.31 |
1458259200000 | 183.96 |
1458518400000 | 184.36 |
1458604800000 | 184.87 |
1458691200000 | 184.4199 |
1458777600000 | 183.3899 |
1459209600000 | 184.82 |
1459296000000 | 184.22 |
1459382400000 | 182.94 |
1459468800000 | 182.58 |
1459728000000 | 182.37 |
1459814400000 | 179.74 |
1459900800000 | 181.37 |
1459987200000 | 180.01 |
1460073600000 | 180.95 |
1460332800000 | 180.55 |
1460419200000 | 182.85 |
1460505600000 | 186.83 |
1460592000000 | 187.95 |
1460678400000 | 187.15 |
1460937600000 | 187.11 |
1461024000000 | 188.54 |
1461110400000 | 189.41 |
1461196800000 | 189.53 |
1461283200000 | 189.71 |
1461542400000 | 188.86 |
1461628800000 | 188.59 |
1461715200000 | 188.47 |
1461801600000 | 187.4199 |
1461888000000 | 184.38 |
1462147200000 | 183.81 |
1462233600000 | 181.96 |
1462320000000 | 180.69 |
1462406400000 | 181.9 |
1462492800000 | 181.77 |
1462752000000 | 182.1699 |
1462838400000 | 184.36 |
1462924800000 | 182.87 |
1463011200000 | 182.98 |
1463097600000 | 183.19 |
1463356800000 | 184.24 |
1463443200000 | 183.48 |
1463529600000 | 184.41 |
1463616000000 | 183.97 |
1463702400000 | 185.19 |
1463961600000 | 184.99 |
1464048000000 | 187.87 |
1464134400000 | 189.98 |
1464220800000 | 189.78 |
1464307200000 | 191.03 |
1464566400000 | 191.03 |
1464652800000 | 190.62 |
1464739200000 | 189.51 |
1464825600000 | 189.75 |
1464912000000 | 187.54 |
1465171200000 | 187.88 |
1465257600000 | 189.05 |
1465344000000 | 188.97 |
1465430400000 | 188.83 |
1465516800000 | 186.59 |
1465776000000 | 184.18 |
1465862400000 | 183.7 |
1465948800000 | 183.79 |
1466035200000 | 184.54 |
1466121600000 | 184.03 |
1466380800000 | 186.19 |
1466467200000 | 187.88 |
1466553600000 | 187.58 |
1466640000000 | 189.1699 |
1466726400000 | 182.74 |
1466985600000 | 180.47 |
1467072000000 | 182.48 |
1467158400000 | 185.87 |
1467244800000 | 187.86 |
1467331200000 | 188.33 |
1467590400000 | 188.21 |
1467676800000 | 186.9 |
1467763200000 | 186.71 |
1467849600000 | 187.1399 |
1467936000000 | 189.83 |
1468195200000 | 191.34 |
1468281600000 | 192.73 |
1468368000000 | 192.71 |
1468454400000 | 193.83 |
1468540800000 | 194.13 |
1468800000000 | 194.55 |
1468886400000 | 194.77 |
1468972800000 | 195.87 |
1469059200000 | 196.01 |
1469145600000 | 196.44 |
1469404800000 | 196.09 |
1469491200000 | 196.03 |
1469577600000 | 196.31 |
1469664000000 | 194.69 |
1469750400000 | 194.74 |
1470009600000 | 194.41 |
1470096000000 | 192.24 |
1470182400000 | 192.72 |
1470268800000 | 193.9 |
1470355200000 | 196.08 |
1470614400000 | 196.46 |
1470700800000 | 196.9199 |
1470787200000 | 195.99 |
1470873600000 | 196.85 |
1470960000000 | 196.85 |
1471219200000 | 196.88 |
1471305600000 | 194.98 |
1471392000000 | 194.73 |
1471478400000 | 194.51 |
1471564800000 | 194.04 |
1471824000000 | 194.02 |
1471910400000 | 194.91 |
1471996800000 | 195.48 |
1472083200000 | 194.38 |
1472169600000 | 194.29 |
1472428800000 | 196.08 |
1472515200000 | 196.2 |
1472601600000 | 195.93 |
1472688000000 | 195.5 |
1472774400000 | 197.48 |
1473033600000 | 198.06 |
1473120000000 | 197.26 |
1473206400000 | 197.34 |
1473292800000 | 196.4 |
1473379200000 | 193.55 |
1473638400000 | 194.16 |
1473724800000 | 191.63 |
1473811200000 | 191.35 |
1473897600000 | 192.8 |
1473984000000 | 192.94 |
1474243200000 | 193.37 |
1474329600000 | 193.61 |
1474416000000 | 196.2 |
1474502400000 | 196.78 |
1474588800000 | 195.73 |
1474848000000 | 193.19 |
1474934400000 | 194.85 |
1475020800000 | 195.76 |
1475107200000 | 194.61 |
1475193600000 | 195.07 |
1475452800000 | 195.13 |
1475539200000 | 195.82 |
1475625600000 | 195.44 |
1475712000000 | 195.75 |
1475798400000 | 194.91 |
1476057600000 | 196.09 |
1476144000000 | 195.77 |
1476230400000 | 195.96 |
1476316800000 | 194.98 |
1476403200000 | 196.05 |
1476662400000 | 195.53 |
1476748800000 | 197.33 |
1476835200000 | 198.09 |
1476921600000 | 198.6699 |
1477008000000 | 199.37 |
1477267200000 | 199.69 |
1477353600000 | 199.62 |
1477440000000 | 198.6 |
1477526400000 | 198.1699 |
1477612800000 | 197.57 |
1477872000000 | 196.9 |
1477958400000 | 194.62 |
1478044800000 | 192.18 |
1478131200000 | 192.04 |
1478217600000 | 190.63 |
1478476800000 | 195.1 |
1478563200000 | 195.57 |
1478649600000 | 197.78 |
1478736000000 | 199.5 |
1478822400000 | 199.57 |
1479081600000 | 201.13 |
1479168000000 | 202.1399 |
1479254400000 | 202.95 |
1479340800000 | 203.81 |
1479427200000 | 204.44 |
1479686400000 | 205 |
1479772800000 | 205.72 |
1479859200000 | 206.26 |
1479945600000 | 206.21 |
1480032000000 | 206.4 |
1480291200000 | 205.88 |
1480377600000 | 205.57 |
1480464000000 | 205.44 |
1480550400000 | 205.11 |
1480636800000 | 204.36 |
1480896000000 | 204.09 |
1480982400000 | 205.18 |
1481068800000 | 207.1699 |
1481155200000 | 210.55 |
1481241600000 | 213.22 |
1481500800000 | 212.05 |
1481587200000 | 213.2 |
1481673600000 | 211.84 |
1481760000000 | 215.41 |
1481846400000 | 215.66 |
1482105600000 | 215.64 |
1482192000000 | 217.1 |
1482278400000 | 215.91 |
1482364800000 | 215.28 |
1482451200000 | 215.35 |
1482796800000 | 215.52 |
1482883200000 | 215.76 |
1482969600000 | 214.25 |
1483056000000 | 212.95 |
1483315200000 | 213.26 |
1483401600000 | 217.01 |
1483488000000 | 216.86 |
1483574400000 | 215.41 |
1483660800000 | 215.95 |
1483920000000 | 215.63 |
1484006400000 | 215.07 |
1484092800000 | 217.28 |
1484179200000 | 214.18 |
1484265600000 | 215.25 |
1484524800000 | 214.99 |
1484611200000 | 213.39 |
1484697600000 | 213.72 |
1484784000000 | 214.22 |
1484870400000 | 213.61 |
1485129600000 | 212.07 |
1485216000000 | 212.89 |
1485302400000 | 214.99 |
1485388800000 | 215.99 |
1485475200000 | 215.24 |
1485734400000 | 214.15 |
1485820800000 | 211.81 |
1485907200000 | 213.15 |
1485993600000 | 212.36 |
1486080000000 | 213.97 |
1486339200000 | 214.11 |
1486425600000 | 215.1 |
1486512000000 | 215.35 |
1486598400000 | 216.88 |
1486684800000 | 218.44 |
1486944000000 | 219.98 |
1487030400000 | 220.93 |
1487116800000 | 221.91 |
1487203200000 | 220.39 |
1487289600000 | 221.12 |
1487548800000 | 221.38 |
1487635200000 | 223.88 |
1487721600000 | 223.66 |
1487808000000 | 223.18 |
1487894400000 | 223.05 |
1488153600000 | 222.23 |
1488240000000 | 221.77 |
1488326400000 | 225.43 |
1488412800000 | 225.34 |
1488499200000 | 224.7 |
1488758400000 | 223.55 |
1488844800000 | 223.3 |
1488931200000 | 223.23 |
1489017600000 | 222.9 |
1489104000000 | 222.54 |
1489363200000 | 222.77 |
1489449600000 | 222.37 |
1489536000000 | 224.03 |
1489622400000 | 223.32 |
1489708800000 | 223.17 |
1489968000000 | 222.74 |
1490054400000 | 220.27 |
1490140800000 | 219.93 |
1490227200000 | 220.55 |
1490313600000 | 220.16 |
1490572800000 | 218.58 |
1490659200000 | 220.53 |
1490745600000 | 222.57 |
1490832000000 | 223.39 |
1490918400000 | 223.5 |
1491177600000 | 223.66 |
1491264000000 | 223.64 |
1491350400000 | 223.21 |
1491436800000 | 223.46 |
1491523200000 | 224.17 |
1491782400000 | 224.66 |
1491868800000 | 224.19 |
1491955200000 | 223.94 |
1492041600000 | 222.63 |
1492473600000 | 221.4 |
1492560000000 | 220.85 |
1492646400000 | 221.27 |
1492732800000 | 222.37 |
1492992000000 | 222.78 |
1493078400000 | 222.69 |
1493164800000 | 223.7 |
1493251200000 | 223.75 |
1493337600000 | 223.08 |
1493596800000 | 222.99 |
1493683200000 | 223.81 |
1493769600000 | 223.48 |
1493856000000 | 223.35 |
1493942400000 | 223.85 |
1494201600000 | 225.1 |
1494288000000 | 225.54 |
1494374400000 | 226.22 |
1494460800000 | 225.83 |
1494547200000 | 225.12 |
1494806400000 | 225.09 |
1494892800000 | 223.8 |
1494979200000 | 219.88 |
1495065600000 | 219.94 |
1495152000000 | 220.37 |
1495411200000 | 220.57 |
1495497600000 | 221.18 |
1495584000000 | 222.02 |
1495670400000 | 222.16 |
1495756800000 | 222.37 |
1496016000000 | 222.44 |
1496102400000 | 222.34 |
1496188800000 | 221.25 |
1496275200000 | 222.94 |
1496361600000 | 223.45 |
1496620800000 | 223.41 |
1496707200000 | 222.57 |
1496793600000 | 222.63 |
1496880000000 | 223.08 |
1496966400000 | 223.54 |
1497225600000 | 222.57 |
1497312000000 | 223.63 |
1497398400000 | 222.5 |
1497484800000 | 223.38 |
1497571200000 | 223.23 |
1497830400000 | 225.51 |
1497916800000 | 224.72 |
1498003200000 | 224.19 |
1498089600000 | 224.15 |
1498176000000 | 223.71 |
1498435200000 | 223.96 |
1498521600000 | 221.27 |
1498608000000 | 221.4 |
1498694400000 | 218.63 |
1498780800000 | 218.67 |
1499040000000 | 220.08 |
1499126400000 | 220.28 |
1499212800000 | 220.8 |
1499299200000 | 218.28 |
1499385600000 | 218.91 |
1499644800000 | 219.42 |
1499731200000 | 218.63 |
1499817600000 | 220.68 |
1499904000000 | 221.44 |
1499990400000 | 221.99 |
1500249600000 | 221.66 |
1500336000000 | 219.48 |
1500422400000 | 221.53 |
1500508800000 | 219.91 |
1500595200000 | 218.72 |
1500854400000 | 218.38 |
1500940800000 | 218.79 |
1501027200000 | 219.64 |
1501113600000 | 218.97 |
1501200000000 | 216.99 |
1501459200000 | 216.38 |
1501545600000 | 217.07 |
1501632000000 | 216.5 |
1501718400000 | 216.1 |
1501804800000 | 218.31 |
1502064000000 | 218.04 |
1502150400000 | 218.64 |
1502236800000 | 218.06 |
1502323200000 | 215.71 |
1502409600000 | 214.69 |
1502668800000 | 216.49 |
1502755200000 | 217.38 |
1502841600000 | 218.31 |
1502928000000 | 215.71 |
1503014400000 | 214.74 |
1503273600000 | 213.78 |
1503360000000 | 216.12 |
1503446400000 | 214.9 |
1503532800000 | 214.79 |
1503619200000 | 214.31 |
1503878400000 | 213.09 |
1503964800000 | 211.73 |
1504051200000 | 213.71 |
1504137600000 | 215.56 |
1504224000000 | 216.49 |
1504483200000 | 215.68 |
1504569600000 | 214.69 |
1504656000000 | 214.88 |
1504742400000 | 214.62 |
1504828800000 | 214.32 |
1505088000000 | 216.93 |
1505174400000 | 218.05 |
1505260800000 | 218.5 |
1505347200000 | 218.97 |
1505433600000 | 217.82 |
1505692800000 | 218.24 |
1505779200000 | 218.39 |
1505865600000 | 218.14 |
1505952000000 | 218.58 |
1506038400000 | 218.28 |
1506297600000 | 219.51 |
1506384000000 | 220.76 |
1506470400000 | 221.89 |
1506556800000 | 221.41 |
1506643200000 | 221.65 |
1506902400000 | 223.62 |
1506988800000 | 223.82 |
1507075200000 | 223.75 |
1507161600000 | 225.22 |
1507248000000 | 224.61 |
1507507200000 | 224.53 |
1507593600000 | 224.04 |
1507680000000 | 223.94 |
1507766400000 | 223.86 |
1507852800000 | 224.53 |
1508112000000 | 225.42 |
1508198400000 | 226.04 |
1508284800000 | 226.07 |
1508371200000 | 224.92 |
1508457600000 | 226.27 |
1508716800000 | 226.59 |
1508803200000 | 226.37 |
1508889600000 | 224.7 |
1508976000000 | 226.97 |
1509062400000 | 229.89 |
1509321600000 | 229.17 |
1509408000000 | 229.04 |
1509494400000 | 230.2 |
1509580800000 | 229.54 |
1509667200000 | 230.98 |
1509926400000 | 231.68 |
1510012800000 | 231.94 |
1510099200000 | 232.23 |
1510185600000 | 230.19 |
1510272000000 | 229.42 |
1510531200000 | 228.8 |
1510617600000 | 226.64 |
1510704000000 | 224.57 |
1510790400000 | 226.79 |
1510876800000 | 226.23 |
1511136000000 | 227.22 |
1511222400000 | 228.97 |
1511308800000 | 228.2 |
1511395200000 | 227.52 |
1511481600000 | 226.36 |
1511740800000 | 226.27 |
1511827200000 | 228.33 |
1511913600000 | 228.62 |
1512000000000 | 228.52 |
1512086400000 | 228.57 |
1512345600000 | 229.07 |
1512432000000 | 228.77 |
1512518400000 | 229.07 |
1512604800000 | 229.47 |
1512691200000 | 231.42 |
1512950400000 | 231.51 |
1513036800000 | 233.17 |
1513123200000 | 232.78 |
1513209600000 | 231.68 |
1513296000000 | 232.68 |
1513555200000 | 233.82 |
1513641600000 | 233.05 |
1513728000000 | 231.55 |
1513814400000 | 232.48 |
1513900800000 | 232.76 |
1514332800000 | 231.94 |
1514419200000 | 231.44 |
1514505600000 | 229.89 |
1514851200000 | 230.35 |
1514937600000 | 231.58 |
1515024000000 | 232.68 |
1515110400000 | 235.11 |
1515369600000 | 236.16 |
1515456000000 | 237.58 |
1515542400000 | 236.75 |
1515628800000 | 236.35 |
1515715200000 | 236.05 |
1515974400000 | 234.62 |
1516060800000 | 234.99 |
1516147200000 | 236.03 |
1516233600000 | 235.76 |
1516320000000 | 237.19 |
1516579200000 | 237.9 |
1516665600000 | 237.91 |
1516752000000 | 236.41 |
1516838400000 | 234.23 |
1516924800000 | 237.01 |
1517184000000 | 236.97 |
1517270400000 | 233.67 |
1517356800000 | 232.7 |
1517443200000 | 232.57 |
1517529600000 | 228.67 |
1517788800000 | 221.94 |
1517875200000 | 222.5 |
1517961600000 | 224 |
1518048000000 | 218.96 |
1518134400000 | 219.67 |
1518393600000 | 221.82 |
1518480000000 | 220.85 |
1518566400000 | 222.48 |
1518652800000 | 223.96 |
1518739200000 | 225.44 |
1518998400000 | 226.03 |
1519084800000 | 226.01 |
1519171200000 | 225.44 |
1519257600000 | 225.43 |
1519344000000 | 228.26 |
1519603200000 | 230.55 |
1519689600000 | 229.78 |
1519776000000 | 228.2 |
1519862400000 | 225.35 |
1519948800000 | 222.64 |
1520208000000 | 223.94 |
1520294400000 | 223.72 |
1520380800000 | 223.51 |
1520467200000 | 225.97 |
1520553600000 | 228.5 |
1520812800000 | 229 |
1520899200000 | 226.57 |
1520985600000 | 226.15 |
1521072000000 | 226.97 |
1521158400000 | 227.7 |
1521417600000 | 224.5 |
1521504000000 | 225.58 |
1521590400000 | 225.12 |
1521676800000 | 220.66 |
1521763200000 | 216.08 |
1522022400000 | 218.08 |
1522108800000 | 217.86 |
1522195200000 | 218.36 |
1522281600000 | 220.92 |
1522713600000 | 219.85 |
1522800000000 | 220.85 |
1522886400000 | 224.17 |
1522972800000 | 220.87 |
1523232000000 | 220.99 |
1523318400000 | 223.3 |
1523404800000 | 221.82 |
1523491200000 | 223.96 |
1523577600000 | 223.72 |
1523836800000 | 224.17 |
1523923200000 | 226.14 |
1524009600000 | 226.21 |
1524096000000 | 225.41 |
1524182400000 | 225.25 |
1524441600000 | 226.09 |
1524528000000 | 224.79 |
1524614400000 | 225.05 |
1524700800000 | 227.66 |
1524787200000 | 228.44 |
1525046400000 | 227.85 |
1525132800000 | 229.15 |
1525219200000 | 229.11 |
1525305600000 | 228.64 |
1525392000000 | 231.09 |
1525651200000 | 232.18 |
1525737600000 | 233.16 |
1525824000000 | 234.62 |
1525910400000 | 235.84 |
1525996800000 | 235.63 |
1526256000000 | 235.64 |
1526342400000 | 235.95 |
1526428800000 | 237.77 |
1526515200000 | 237.99 |
1526601600000 | 237.9 |
1526860800000 | 239.33 |
1526947200000 | 238.9 |
1527033600000 | 239.45 |
1527120000000 | 238.38 |
1527206400000 | 239.02 |
1527465600000 | 239.24 |
1527552000000 | 237.41 |
1527638400000 | 238.22 |
1527724800000 | 236.18 |
1527811200000 | 238.3 |
1528070400000 | 239.21 |
1528156800000 | 239.3 |
1528243200000 | 239.13 |
1528329600000 | 238.48 |
1528416000000 | 239.58 |
1528675200000 | 239.57 |
1528761600000 | 239.96 |
1528848000000 | 239.78 |
1528934400000 | 242.4 |
1529020800000 | 242.08 |
1529280000000 | 240.98 |
1529366400000 | 240.23 |
1529452800000 | 240.44 |
1529539200000 | 238.54 |
1529625600000 | 238.99 |
1529884800000 | 234.88 |
1529971200000 | 235.5 |
1530057600000 | 235.74 |
1530144000000 | 236.2 |
1530230400000 | 235.46 |
1530489600000 | 235.81 |
1530576000000 | 235.15 |
1530662400000 | 235.33 |
1530748800000 | 235.78 |
1530835200000 | 236.64 |
1531094400000 | 238.59 |
1531180800000 | 239.86 |
1531267200000 | 237.52 |
1531353600000 | 239.84 |
1531440000000 | 240.76 |
1531699200000 | 239.77 |
1531785600000 | 240.91 |
1531872000000 | 242.09 |
1531958400000 | 241.74 |
1532044800000 | 240.51 |
1532304000000 | 240.58 |
1532390400000 | 242.07 |
1532476800000 | 243.72 |
1532563200000 | 244.69 |
1532649600000 | 244.21 |
1532908800000 | 242.37 |
1532995200000 | 243 |
1533081600000 | 243.39 |
1533168000000 | 244.25 |
1533254400000 | 245.73 |
1533513600000 | 246.3 |
1533600000000 | 246.59 |
1533686400000 | 246.36 |
1533772800000 | 246.89 |
1533859200000 | 247.07 |
1534118400000 | 246 |
1534204800000 | 248.1 |
1534291200000 | 247.18 |
1534377600000 | 247.47 |
1534464000000 | 248.07 |
1534723200000 | 248.39 |
1534809600000 | 247.19 |
1534896000000 | 245.97 |
1534982400000 | 245.73 |
1535068800000 | 245.88 |
1535328000000 | 247.1 |
1535414400000 | 246.63 |
1535500800000 | 247.98 |
1535587200000 | 247.73 |
1535673600000 | 247.59 |
1535932800000 | 247.48 |
1536019200000 | 247.61 |
1536105600000 | 245.25 |
1536192000000 | 244.44 |
1536278400000 | 244.69 |
1536537600000 | 244.86 |
1536624000000 | 245.8 |
1536710400000 | 245.68 |
1536796800000 | 246.14 |
1536883200000 | 246.85 |
1537142400000 | 245.95 |
1537228800000 | 246.92 |
1537315200000 | 248.26 |
1537401600000 | 248.7 |
1537488000000 | 249.25 |
1537747200000 | 247.86 |
1537833600000 | 247.95 |
1537920000000 | 248.39 |
1538006400000 | 249.88 |
1538092800000 | 250.7 |
1538352000000 | 251.95 |
1538438400000 | 252.27 |
1538524800000 | 252.5 |
1538611200000 | 250.98 |
1538697600000 | 249.61 |
1538956800000 | 249.6 |
1539043200000 | 249.12 |
1539129600000 | 242.45 |
1539216000000 | 236.75 |
1539302400000 | 238.75 |
1539561600000 | 237.02 |
1539648000000 | 241.25 |
1539734400000 | 242.19 |
1539820800000 | 240.3 |
1539907200000 | 240.06 |
1540166400000 | 239.57 |
1540252800000 | 237.65 |
1540339200000 | 234.19 |
1540425600000 | 236.39 |
1540512000000 | 234.29 |
1540771200000 | 233.29 |
1540857600000 | 235.99 |
1540944000000 | 239.6 |
1541030400000 | 240.14 |
1541116800000 | 239.85 |
1541376000000 | 239.78 |
1541462400000 | 240.5 |
1541548800000 | 243.22 |
1541635200000 | 244.34 |
1541721600000 | 243.76 |
1541980800000 | 241.72 |
1542067200000 | 240.91 |
1542153600000 | 238.97 |
1542240000000 | 239.85 |
1542326400000 | 239.05 |
1542585600000 | 235.45 |
1542672000000 | 232.47 |
1542758400000 | 233.48 |
1542844800000 | 233.08 |
1542931200000 | 233.55 |
1543190400000 | 236.21 |
1543276800000 | 237.51 |
1543363200000 | 241.15 |
1543449600000 | 239.35 |
1543536000000 | 241.35 |
1543795200000 | 243.68 |
1543881600000 | 238.12 |
1543968000000 | 237.26 |
1544054400000 | 233.95 |
1544140800000 | 230.95 |
1544400000000 | 229.67 |
1544486400000 | 231.06 |
1544572800000 | 232.82 |
1544659200000 | 233.32 |
1544745600000 | 230.32 |
1545004800000 | 226.5 |
1545091200000 | 225.17 |
1545177600000 | 222.53 |
1545264000000 | 218.98 |
1545350400000 | 215.97 |
1545609600000 | 212.55 |
1545868800000 | 218.57 |
1545955200000 | 219.24 |
1546214400000 | 220.89 |
1546387200000 | 221.87 |
1546473600000 | 217.85 |
1546560000000 | 223.23 |
1546819200000 | 223.78 |
1546905600000 | 225.96 |
1546992000000 | 226.39 |
1547078400000 | 226.95 |
1547164800000 | 227.87 |
1547424000000 | 227.06 |
1547510400000 | 229.41 |
1547596800000 | 230.61 |
1547683200000 | 231.88 |
1547769600000 | 235.29 |
1548028800000 | 235.31 |
1548115200000 | 233.31 |
1548201600000 | 233.19 |
1548288000000 | 233.73 |
1548374400000 | 235 |
1548633600000 | 232.72 |
1548720000000 | 233.3 |
1548806400000 | 235.59 |
1548892800000 | 236.24 |
1548979200000 | 237.57 |
1549238400000 | 238.32 |
1549324800000 | 240.4 |
1549411200000 | 240.73 |
1549497600000 | 238.72 |
1549584000000 | 238.5 |
1549843200000 | 239.66 |
1549929600000 | 241.88 |
1550016000000 | 243.12 |
1550102400000 | 242.8 |
1550188800000 | 245.47 |
1550448000000 | 245.37 |
1550534400000 | 245.07 |
1550620800000 | 245.78 |
1550707200000 | 245.34 |
1550793600000 | 246.63 |
1551052800000 | 247.07 |
1551139200000 | 247.02 |
1551225600000 | 246.46 |
1551312000000 | 245.72 |
1551398400000 | 246.9 |
1551657600000 | 247.4 |
1551744000000 | 247.38 |
1551830400000 | 246.23 |
1551916800000 | 246.22 |
1552003200000 | 244.95 |
1552262400000 | 247.89 |
1552348800000 | 247.85 |
1552435200000 | 248.51 |
1552521600000 | 249.13 |
1552608000000 | 250.29 |
1552867200000 | 251.22 |
1552953600000 | 251.49 |
1553040000000 | 250.03 |
1553126400000 | 251.61 |
1553212800000 | 249.51 |
1553472000000 | 247.48 |
1553558400000 | 251.17 |
1553644800000 | 251.13 |
1553731200000 | 251.52 |
1553817600000 | 253.27 |
1554076800000 | 255.24 |
1554163200000 | 255.83 |
1554249600000 | 256.49 |
1554336000000 | 256.82 |
1554422400000 | 257.36 |
1554681600000 | 256.87 |
1554768000000 | 255.53 |
1554854400000 | 256.41 |
1554940800000 | 255.79 |
1555027200000 | 256.23 |
1555286400000 | 256.82 |
1555372800000 | 257.31 |
1555459200000 | 257.26 |
1555545600000 | 258.61 |
1555977600000 | 260.88 |
1556064000000 | 260.54 |
1556150400000 | 261.39 |
1556236800000 | 261.98 |
1556496000000 | 262.18 |
1556582400000 | 261.69 |
1556668800000 | 260.36 |
1556755200000 | 260.58 |
1556841600000 | 262.2799 |
1557100800000 | 260.91 |
1557187200000 | 257.29 |
1557273600000 | 256.5899 |
1557360000000 | 254.35 |
1557446400000 | 254.81 |
1557705600000 | 250.23 |
1557792000000 | 252.31 |
1557878400000 | 253.75 |
1557964800000 | 256.36 |
1558051200000 | 255.97 |
1558310400000 | 254.5 |
1558396800000 | 255.77 |
1558483200000 | 255.6 |
1558569600000 | 252.95 |
1558656000000 | 252.78 |
1558915200000 | 253.3 |
1559001600000 | 252.18 |
1559088000000 | 250.4 |
1559174400000 | 250.98 |
1559260800000 | 248.13 |
1559520000000 | 246.97 |
1559606400000 | 250.24 |
1559692800000 | 251.91 |
1559779200000 | 252.56 |
1559865600000 | 254.25 |
1560124800000 | 255.68 |
1560211200000 | 256.4 |
1560297600000 | 255.65 |
1560384000000 | 256.87 |
1560470400000 | 257.17 |
1560729600000 | 256.95 |
1560816000000 | 260.4 |
1560902400000 | 261.05 |
1560988800000 | 262.06 |
1561075200000 | 260.75 |
1561334400000 | 259.31 |
1561420800000 | 257.83 |
1561507200000 | 257.39 |
1561593600000 | 258.47 |
1561680000000 | 259.29 |
1561939200000 | 262.41 |
1562025600000 | 263.92 |
1562112000000 | 266.06 |
1562198400000 | 266.33 |
1562284800000 | 266.39 |
1562544000000 | 265.21 |
1562630400000 | 265.04 |
1562716800000 | 264.74 |
1562803200000 | 265.43 |
1562889600000 | 266.27 |
1563148800000 | 266.3 |
1563235200000 | 266.42 |
1563321600000 | 265.32 |
1563408000000 | 265.67 |
1563494400000 | 265.39 |
1563753600000 | 265.8399 |
1563840000000 | 269.16 |
1563926400000 | 270.12 |
1564012800000 | 268.68 |
1564099200000 | 270.62 |
1564358400000 | 270.38 |
1564444800000 | 268.75 |
1564531200000 | 267.05 |
1564617600000 | 267.42 |
1564704000000 | 263.46 |
1564963200000 | 255.3 |
1565049600000 | 256.45 |
1565136000000 | 256.46 |
1565222400000 | 260.7 |
1565308800000 | 259.51 |
1565568000000 | 257.19 |
1565654400000 | 259.81 |
1565740800000 | 255.18 |
1565827200000 | 255.37 |
1565913600000 | 258.7 |
1566172800000 | 261.74 |
1566259200000 | 260.36 |
1566345600000 | 262.17 |
1566432000000 | 262.04 |
1566518400000 | 257.12 |
1566777600000 | 258.2799 |
1566864000000 | 258.6 |
1566950400000 | 259.97 |
1567036800000 | 262.76 |
1567123200000 | 264.93 |
1567382400000 | 265.7799 |
1567468800000 | 264.72 |
1567555200000 | 265.81 |
1567641600000 | 268.63 |
1567728000000 | 269.23 |
1567987200000 | 269.02 |
1568073600000 | 269.67 |
1568160000000 | 272.7 |
1568246400000 | 272.79 |
1568332800000 | 272.08 |
1568592000000 | 272.72 |
1568678400000 | 272.1 |
1568764800000 | 271.94 |
1568851200000 | 272.67 |
1568937600000 | 272.9 |
1569196800000 | 272.8399 |
1569283200000 | 271.7 |
1569369600000 | 272.89 |
1569456000000 | 273.48 |
1569542400000 | 272.8399 |
1569801600000 | 274.56 |
1569888000000 | 271.5899 |
1569974400000 | 266.08 |
1570060800000 | 266.19 |
1570147200000 | 269.16 |
1570406400000 | 268.75 |
1570492800000 | 266.38 |
1570579200000 | 267.52 |
1570665600000 | 268.31 |
1570752000000 | 271.67 |
1571011200000 | 271.37 |
1571097600000 | 273.9 |
1571184000000 | 273.54 |
1571270400000 | 272.65 |
1571356800000 | 271.41 |
1571616000000 | 272.89 |
1571702400000 | 272.89 |
1571788800000 | 273.83 |
1571875200000 | 275 |
1571961600000 | 276.25 |
1572220800000 | 277.47 |
1572307200000 | 277.01 |
1572393600000 | 277.5899 |
1572480000000 | 276.37 |
1572566400000 | 278.05 |
1572825600000 | 279.5 |
1572912000000 | 281.29 |
1572998400000 | 281.95 |
1573084800000 | 283.65 |
1573171200000 | 284.76 |
1573430400000 | 284.23 |
1573516800000 | 285.29 |
1573603200000 | 285.16 |
1573689600000 | 284.83 |
1573776000000 | 285.98 |
1574035200000 | 285.72 |
1574121600000 | 285.51 |
1574208000000 | 284.42 |
1574294400000 | 283.5 |
1574380800000 | 285.05 |
1574640000000 | 287.8 |
1574726400000 | 288.12 |
1574812800000 | 289.41 |
1574899200000 | 289.12 |
1574985600000 | 287.6 |
1575244800000 | 284.4 |
1575331200000 | 282.4 |
1575417600000 | 284.08 |
1575504000000 | 284.52 |
1575590400000 | 287.91 |
1575849600000 | 286.96 |
1575936000000 | 286.21 |
1576022400000 | 287.05 |
1576108800000 | 288.18 |
1576195200000 | 289.58 |
1576454400000 | 291.75 |
1576540800000 | 291.12 |
1576627200000 | 291.31 |
1576713600000 | 292.45 |
1576800000000 | 294.35 |
1577059200000 | 294.57 |
1577145600000 | 294.61 |
1577404800000 | 294.36 |
1577664000000 | 291.99 |
1577750400000 | 292.0299 |
1577923200000 | 294.97 |
1578009600000 | 294.13 |
1578268800000 | 293.41 |
1578355200000 | 294.23 |
1578441600000 | 295.68 |
1578528000000 | 297.79 |
1578614400000 | 297.16 |
1578873600000 | 297.74 |
1578960000000 | 298.0299 |
1579046400000 | 297.83 |
1579132800000 | 299.98 |
1579219200000 | 302.71 |
1579478400000 | 303.02 |
1579564800000 | 301.81 |
1579651200000 | 302.52 |
1579737600000 | 302.7 |
1579824000000 | 302.1 |
1580083200000 | 297.2 |
1580169600000 | 299.81 |
1580256000000 | 300.23 |
1580342400000 | 299.22 |
1580428800000 | 293.75 |
1580688000000 | 295.5899 |
1580774400000 | 300.36 |
1580860800000 | 304.45 |
1580947200000 | 307 |
1581033600000 | 305.85 |
1581292800000 | 307.98 |
1581379200000 | 309 |
1581465600000 | 311.45 |
1581552000000 | 311.96 |
1581638400000 | 312.29 |
1581897600000 | 312.61 |
1581984000000 | 311.38 |
1582070400000 | 313.67 |
1582156800000 | 311.66 |
1582243200000 | 308.26 |
1582502400000 | 298.61 |
1582588800000 | 290.38 |
1582675200000 | 289.47 |
1582761600000 | 275.76 |
1582848000000 | 271.18 |
1583107200000 | 277.02 |
1583193600000 | 271.7799 |
1583280000000 | 280.89 |
1583366400000 | 273.47 |
1583452800000 | 265.38 |
1583712000000 | 244.62 |
1583798400000 | 253.11 |
1583884800000 | 245 |
1583971200000 | 224.14 |
1584057600000 | 238.09 |
1584316800000 | 214.39 |
1584403200000 | 226.59 |
1584489600000 | 218.55 |
1584576000000 | 222.36 |
1584662400000 | 216.48 |
1584921600000 | 208.31 |
1585008000000 | 226.45 |
1585094400000 | 231.96 |
1585180800000 | 239.53 |
1585267200000 | 232.5 |
1585526400000 | 239.03 |
1585612800000 | 237.78 |
1585699200000 | 229.46 |
1585785600000 | 233.3 |
1585872000000 | 231.27 |
1586131200000 | 245.3 |
1586217600000 | 244.72 |
1586304000000 | 250.65 |
1586390400000 | 252.82 |
1586822400000 | 256.58 |
1586908800000 | 251.75 |
1586995200000 | 253.62 |
1587081600000 | 259.41 |
1587340800000 | 256.45 |
1587427200000 | 248.69 |
1587513600000 | 254.07 |
1587600000000 | 254.62 |
1587686400000 | 256.66 |
1587945600000 | 260.49 |
1588032000000 | 260.93 |
1588118400000 | 266.35 |
1588204800000 | 261.61 |
1588291200000 | 254.88 |
1588550400000 | 255.58 |
1588636800000 | 260.11 |
1588723200000 | 259.71 |
1588809600000 | 262.52 |
1588896000000 | 264.75 |
1589155200000 | 265.67 |
1589241600000 | 261.42 |
1589328000000 | 257.61 |
1589414400000 | 258.38 |
1589500800000 | 259.22 |
1589760000000 | 266.06 |
1589846400000 | 262.91 |
1589932800000 | 265.49 |
1590019200000 | 264.49 |
1590105600000 | 265.39 |
1590364800000 | 266.74 |
1590451200000 | 268.71 |
1590537600000 | 272.3 |
1590624000000 | 272.17 |
1590710400000 | 270.26 |
1590969600000 | 271.39 |
1591056000000 | 273.3399 |
1591142400000 | 277.06 |
1591228800000 | 274.05 |
1591315200000 | 281.06 |
1591574400000 | 283.89 |
1591660800000 | 281.01 |
1591747200000 | 280.19 |
1591833600000 | 265.23 |
1591920000000 | 269.65 |
1592179200000 | 269.38 |
1592265600000 | 276.61 |
1592352000000 | 276.62 |
1592438400000 | 276.24 |
1592524800000 | 276.29 |
1592784000000 | 275.74 |
1592870400000 | 276.29 |
1592956800000 | 270.73 |
1593043200000 | 273.8 |
1593129600000 | 270.01 |
1593388800000 | 271.7 |
1593475200000 | 274.87 |
1593561600000 | 274.65 |
1593648000000 | 277.71 |
1593734400000 | 277.06 |
1593993600000 | 279.62 |
1594080000000 | 277.55 |
1594166400000 | 277.43 |
1594252800000 | 276.31 |
1594339200000 | 277.86 |
1594598400000 | 276.9 |
1594684800000 | 278.27 |
1594771200000 | 281.44 |
1594857600000 | 279.79 |
1594944000000 | 280.74 |
1595203200000 | 282.17 |
1595289600000 | 282.11 |
1595376000000 | 280.71 |
1595462400000 | 278.44 |
1595548800000 | 275.86 |
1595808000000 | 274.5 |
1595894400000 | 274.37 |
1595980800000 | 275.24 |
1596067200000 | 272.7 |
1596153600000 | 271.72 |
1596412800000 | 276.79 |
1596499200000 | 277.68 |
1596585600000 | 277.04 |
1596672000000 | 278.33 |
1596758400000 | 279.43 |
1597017600000 | 280.9 |
1597104000000 | 281.39 |
1597190400000 | 284.35 |
1597276800000 | 283.15 |
1597363200000 | 282.66 |
1597622400000 | 282.54 |
1597708800000 | 281.44 |
1597795200000 | 281.66 |
1597881600000 | 282.19 |
1597968000000 | 284.29 |
1598227200000 | 286.66 |
1598313600000 | 287.11 |
1598400000000 | 289.1 |
1598486400000 | 289.57 |
1598572800000 | 288.92 |
1598832000000 | 286.85 |
1598918400000 | 287.71 |
1599004800000 | 293.99 |
1599091200000 | 286.33 |
1599177600000 | 284.52 |
1599436800000 | 285.07 |
1599523200000 | 279.8399 |
1599609600000 | 284.1 |
1599696000000 | 279.65 |
1599782400000 | 280.7 |
1600041600000 | 283.24 |
1600128000000 | 284.58 |
1600214400000 | 284.62 |
1600300800000 | 283.06 |
1600387200000 | 279.75 |
1600646400000 | 277.48 |
1600732800000 | 279.45 |
1600819200000 | 276.46 |
1600905600000 | 276.5299 |
1600992000000 | 279.88 |
1601251200000 | 284.18 |
1601337600000 | 281.58 |
1601424000000 | 282.7799 |
1601510400000 | 283.61 |
1601596800000 | 282.26 |
1601856000000 | 285.23 |
1601942400000 | 283.01 |
1602028800000 | 286.69 |
1602115200000 | 289.0299 |
1602201600000 | 289.7799 |
1602460800000 | 293.12 |
1602547200000 | 292.88 |
1602633600000 | 291.39 |
1602720000000 | 290.5899 |
1602806400000 | 291.2 |
1603065600000 | 287.08 |
1603152000000 | 286.4 |
1603238400000 | 285.07 |
1603324800000 | 286.48 |
1603411200000 | 287.26 |
1603670400000 | 282.46 |
1603756800000 | 280.49 |
1603843200000 | 273.0299 |
1603929600000 | 276.24 |
1604016000000 | 274.35 |
1604275200000 | 278.25 |
1604361600000 | 281.89 |
1604448000000 | 287.96 |
1604534400000 | 290.8399 |
1604620800000 | 290.29 |
1604880000000 | 296.95 |
1604966400000 | 298.2799 |
1605052800000 | 302.24 |
1605139200000 | 298.83 |
1605225600000 | 301.01 |
1605484800000 | 304.52 |
1605571200000 | 302.91 |
1605657600000 | 301.08 |
1605744000000 | 301.82 |
1605830400000 | 300.56 |
1606089600000 | 302.04 |
1606176000000 | 305.57 |
1606262400000 | 305.1 |
1606348800000 | 304.96 |
1606435200000 | 305.07 |
1606694400000 | 302.74 |
1606780800000 | 304.2799 |
1606867200000 | 304.18 |
1606953600000 | 303.0299 |
1607040000000 | 305.63 |
1607299200000 | 304.92 |
1607385600000 | 305.95 |
1607472000000 | 305.74 |
1607558400000 | 303.97 |
1607644800000 | 303.37 |
1607904000000 | 302.65 |
1607990400000 | 304.81 |
1608076800000 | 305.26 |
1608163200000 | 305.85 |
1608249600000 | 304.79 |
1608508800000 | 302.88 |
1608595200000 | 303.92 |
1608681600000 | 304.64 |
1608768000000 | 305.67 |
1609113600000 | 307.02 |
1609200000000 | 307.33 |
1609286400000 | 306.11 |
1609372800000 | 308.18 |
1609718400000 | 305.08 |
1609804800000 | 306.15 |
1609891200000 | 308.22 |
1609977600000 | 312.44 |
1610064000000 | 314.31 |
1610323200000 | 314.76 |
1610409600000 | 314.65 |
1610496000000 | 315.22 |
1610582400000 | 315.85 |
1610668800000 | 314.0299 |
1610928000000 | 314.25 |
1611014400000 | 314.75 |
1611100800000 | 318.14 |
1611187200000 | 317.8 |
1611273600000 | 315.93 |
1611532800000 | 316.8399 |
1611619200000 | 316.23 |
1611705600000 | 311.89 |
1611792000000 | 312.86 |
1611878400000 | 306.29 |
1612137600000 | 311.4 |
1612224000000 | 316.41 |
1612310400000 | 317.99 |
1612396800000 | 321.39 |
1612483200000 | 321.5899 |
1612742400000 | 323.66 |
1612828800000 | 322.67 |
1612915200000 | 322.05 |
1613001600000 | 322.91 |
1613088000000 | 324.48 |
1613347200000 | 325.76 |
1613433600000 | 325.88 |
1613520000000 | 326.46 |
1613606400000 | 324.01 |
1613692800000 | 323.02 |
1613952000000 | 321.39 |
1614038400000 | 320.9 |
1614124800000 | 323.68 |
1614211200000 | 317.31 |
1614297600000 | 315.11 |
1614556800000 | 323.6 |
1614643200000 | 322.17 |
1614729600000 | 319.81 |
1614816000000 | 317.07 |
1614902400000 | 322.82 |
1615161600000 | 324.63 |
1615248000000 | 327.68 |
1615334400000 | 329.13 |
1615420800000 | 330.13 |
1615507200000 | 331.36 |
1615766400000 | 333.47 |
1615852800000 | 334.92 |
1615939200000 | 334.66 |
1616025600000 | 332.71 |
1616112000000 | 331.49 |
1616371200000 | 332.3 |
1616457600000 | 331.52 |
1616544000000 | 330.87 |
1616630400000 | 333.56 |
1616716800000 | 338.07 |
1616976000000 | 338.8399 |
1617062400000 | 339.3 |
1617148800000 | 338.81 |
1617235200000 | 341.55 |
1617667200000 | 343.55 |
1617753600000 | 342.58 |
1617840000000 | 344.3399 |
1617926400000 | 346.44 |
1618185600000 | 345.47 |
1618272000000 | 345.77 |
1618358400000 | 344.38 |
1618444800000 | 347.65 |
1618531200000 | 349.18 |
1618790400000 | 347.46 |
1618876800000 | 343.1 |
1618963200000 | 345.63 |
1619049600000 | 345.06 |
1619136000000 | 346.64 |
1619395200000 | 346.4 |
1619481600000 | 346.12 |
1619568000000 | 345.52 |
1619654400000 | 346.11 |
1619740800000 | 345.32 |
1620000000000 | 346.19 |
1620086400000 | 344.57 |
1620172800000 | 347.2 |
1620259200000 | 348.72 |
1620345600000 | 349.71 |
1620604800000 | 348.07 |
1620691200000 | 343.61 |
1620777600000 | 340.44 |
1620864000000 | 342.87 |
1620950400000 | 346.44 |
1621209600000 | 345.64 |
1621296000000 | 343.22 |
1621382400000 | 341.04 |
1621468800000 | 344.5299 |
1621555200000 | 345.75 |
1621814400000 | 347.47 |
1621900800000 | 346.57 |
1621987200000 | 347.33 |
1622073600000 | 347.64 |
1622160000000 | 349.5 |
1622419200000 | 347.7799 |
1622505600000 | 348.02 |
1622592000000 | 349.86 |
1622678400000 | 350.94 |
1622764800000 | 352.98 |
1623024000000 | 352.72 |
1623110400000 | 352.5 |
1623196800000 | 351.98 |
1623283200000 | 353.29 |
1623369600000 | 355.5899 |
1623628800000 | 355.97 |
1623715200000 | 355.95 |
1623801600000 | 355.15 |
1623888000000 | 358.4 |
1623974400000 | 355.25 |
1624233600000 | 357.25 |
1624320000000 | 359.63 |
1624406400000 | 357.16 |
1624492800000 | 359.74 |
1624579200000 | 360.62 |
1624838400000 | 360.9 |
1624924800000 | 361.74 |
1625011200000 | 362.31 |
1625097600000 | 363.5 |
1625184000000 | 366.5299 |
1625443200000 | 366.45 |
1625529600000 | 365.99 |
1625616000000 | 368.17 |
1625702400000 | 363.05 |
1625788800000 | 366.6 |
1626048000000 | 368.35 |
1626134400000 | 369.2 |
1626220800000 | 370.04 |
1626307200000 | 368.08 |
1626393600000 | 366.02 |
1626652800000 | 359.5899 |
1626739200000 | 364.31 |
1626825600000 | 367.51 |
1626912000000 | 368.62 |
1626998400000 | 372.49 |
1627257600000 | 372 |
1627344000000 | 370.48 |
1627430400000 | 370.72 |
1627516800000 | 370.92 |
1627603200000 | 369.74 |
1627862400000 | 370.0899 |
1627948800000 | 372.62 |
1628035200000 | 372.04 |
1628121600000 | 373.87 |
1628208000000 | 376.21 |
1628467200000 | 376.24 |
1628553600000 | 377.43 |
1628640000000 | 378.5 |
1628726400000 | 379.8 |
1628812800000 | 379.31 |
1629072000000 | 379.5 |
1629158400000 | 379.43 |
1629244800000 | 376.57 |
1629331200000 | 375.91 |
1629417600000 | 378.0299 |
1629676800000 | 379.72 |
1629763200000 | 379.68 |
1629849600000 | 380.27 |
1629936000000 | 378.35 |
1630022400000 | 379.73 |
1630281600000 | 380.76 |
1630368000000 | 379.76 |
1630454400000 | 379.25 |
1630540800000 | 380.2 |
1630627200000 | 380.0299 |
1630886400000 | 381.48 |
1630972800000 | 380.41 |
1631059200000 | 379.92 |
1631145600000 | 378.52 |
1631232000000 | 376.21 |
1631491200000 | 377.99 |
1631577600000 | 376.51 |
1631664000000 | 377.61 |
1631750400000 | 378.75 |
1631836800000 | 376.13 |
1632096000000 | 370.92 |
1632182400000 | 371.22 |
1632268800000 | 374.05 |
1632355200000 | 377.64 |
1632441600000 | 378.21 |
1632700800000 | 377.79 |
1632787200000 | 371.25 |
1632873600000 | 373.13 |
1632960000000 | 370.79 |
1633046400000 | 372.5 |
1633305600000 | 368.5 |
1633392000000 | 372.27 |
1633478400000 | 373.49 |
1633564800000 | 376.85 |
1633651200000 | 376.23 |
1633910400000 | 375.02 |
1633996800000 | 374.58 |
1634083200000 | 375.15 |
1634169600000 | 380.61 |
1634256000000 | 383.25 |
1634515200000 | 383.19 |
1634601600000 | 384.46 |
1634688000000 | 385.82 |
1634774400000 | 385.96 |
1634860800000 | 386.77 |
1635120000000 | 387.95 |
1635206400000 | 389.96 |
1635292800000 | 388.46 |
1635379200000 | 388.82 |
1635465600000 | 391.76 |
1635724800000 | 392.75 |
1635811200000 | 394.37 |
1635897600000 | 396.1 |
1635984000000 | 399.36 |
1636070400000 | 400.29 |
1636329600000 | 400.04 |
1636416000000 | 399.21 |
1636502400000 | 398.89 |
1636588800000 | 400.64 |
1636675200000 | 404.23 |
1636934400000 | 405.48 |
1637020800000 | 408.56 |
1637107200000 | 408.58 |
1637193600000 | 407.77 |
1637280000000 | 407.83 |
1637539200000 | 408.63 |
1637625600000 | 407.91 |
1637712000000 | 410.23 |
1637798400000 | 410.51 |
1637884800000 | 396.88 |
1638144000000 | 401.29 |
1638230400000 | 395.31 |
1638316800000 | 393.04 |
1638403200000 | 396.23 |
1638489600000 | 395.32 |
1638748800000 | 399.88 |
1638835200000 | 408.94 |
1638921600000 | 406.63 |
1639008000000 | 406.32 |
1639094400000 | 408.45 |
1639353600000 | 406.25 |
1639440000000 | 403.4 |
1639526400000 | 408.83 |
1639612800000 | 406.96 |
1639699200000 | 403.5 |
1639958400000 | 398.1 |
1640044800000 | 405.27 |
1640131200000 | 407.21 |
1640217600000 | 410.49 |
1640304000000 | 409.82 |
1640563200000 | 414.17 |
1640649600000 | 415.37 |
1640736000000 | 414.38 |
1640822400000 | 414.1 |
1640908800000 | 412.36 |
1641168000000 | 415.86 |
1641254400000 | 416.86 |
1641340800000 | 411.64 |
1641427200000 | 410.36 |
1641513600000 | 407.82 |
1641772800000 | 407.29 |
1641859200000 | 409.74 |
1641945600000 | 409.63 |
1642032000000 | 405.35 |
1642118400000 | 405.17 |
1642377600000 | 406.74 |
1642464000000 | 402.5899 |
1642550400000 | 399.27 |
1642636800000 | 397.5299 |
1642723200000 | 391.51 |
1642982400000 | 389.15 |
1643068800000 | 387.26 |
1643155200000 | 388.1 |
1643241600000 | 389.89 |
1643328000000 | 395.67 |
1643587200000 | 399.49 |
1643673600000 | 401.06 |
1643760000000 | 403.31 |
1643846400000 | 393.61 |
1643932800000 | 391.9 |
1644192000000 | 391.92 |
1644278400000 | 395.02 |
1644364800000 | 400.3399 |
1644451200000 | 394.33 |
1644537600000 | 390.73 |
1644796800000 | 389.73 |
1644883200000 | 393.66 |
1644969600000 | 394.25 |
1645056000000 | 388.35 |
1645142400000 | 386.3 |
1645401600000 | 385.17 |
1645488000000 | 382.2 |
1645574400000 | 378.21 |
1645660800000 | 382.31 |
1645747200000 | 388.3399 |
1646006400000 | 387.7 |
1646092800000 | 384.07 |
1646179200000 | 390.58 |
1646265600000 | 388.24 |
1646352000000 | 386.08 |
1646611200000 | 377.51 |
1646697600000 | 374.26 |
1646784000000 | 380.48 |
1646870400000 | 379.2799 |
1646956800000 | 377.55 |
1647216000000 | 376.89 |
1647302400000 | 382.42 |
1647388800000 | 390.33 |
1647475200000 | 391.47 |
1647561600000 | 396.97 |
1647820800000 | 396.63 |
1647907200000 | 400.8399 |
1647993600000 | 397.45 |
1648080000000 | 401.06 |
1648166400000 | 402.83 |
1648425600000 | 404.45 |
1648512000000 | 406.5 |
1648598400000 | 402.96 |
1648684800000 | 398.75 |
1648771200000 | 402.22 |
1649030400000 | 405.93 |
1649116800000 | 404.55 |
1649203200000 | 400.77 |
1649289600000 | 401.36 |
1649376000000 | 403.06 |
1649635200000 | 397.36 |
1649721600000 | 396.0899 |
1649808000000 | 399.8 |
1649894400000 | 399.67 |
1650326400000 | 401.74 |
1650412800000 | 402.15 |
1650499200000 | 399.4 |
1650585600000 | 391.5899 |
1650844800000 | 393.1 |
1650931200000 | 387.36 |
1651017600000 | 392.02 |
1651104000000 | 399.11 |
1651190400000 | 390.62 |
1651449600000 | 390.97 |
1651536000000 | 392.22 |
1651622400000 | 398.64 |
1651708800000 | 389.54 |
1651795200000 | 385.1 |
1652054400000 | 375.7 |
1652140800000 | 376.21 |
1652227200000 | 373.94 |
1652313600000 | 376.29 |
1652400000000 | 384.74 |
1652659200000 | 383.95 |
1652745600000 | 386.32 |
1652832000000 | 376.85 |
1652918400000 | 371.65 |
1653004800000 | 373.77 |
1653264000000 | 377.07 |
1653350400000 | 373.12 |
1653436800000 | 376.76 |
1653523200000 | 380.63 |
1653609600000 | 388.16 |
1653868800000 | 387.52 |
1653955200000 | 386.3 |
1654041600000 | 385.14 |
1654128000000 | 388.54 |
1654214400000 | 384.39 |
1654473600000 | 385.68 |
1654560000000 | 388.2 |
1654646400000 | 384.14 |
1654732800000 | 379.13 |
1654819200000 | 372.42 |
1655078400000 | 363.54 |
1655164800000 | 361.22 |
1655251200000 | 365.33 |
1655337600000 | 354.5899 |
1655424000000 | 354.8 |
1655683200000 | 353.76 |
1655769600000 | 359.32 |
1655856000000 | 357.8 |
1655942400000 | 361.44 |
1656028800000 | 370.19 |
1656288000000 | 369.13 |
1656374400000 | 366.92 |
1656460800000 | 367.2 |
1656547200000 | 364.23 |
1656633600000 | 367.61 |
1656892800000 | 367.82 |
1656979200000 | 371 |
1657065600000 | 374.14 |
1657152000000 | 380.47 |
1657238400000 | 380.79 |
1657497600000 | 380.51 |
1657584000000 | 379.32 |
1657670400000 | 375.24 |
1657756800000 | 375.88 |
1657843200000 | 379.96 |
1658102400000 | 375.39 |
1658188800000 | 381.99 |
1658275200000 | 384.36 |
1658361600000 | 387.8 |
1658448000000 | 385.29 |
1658707200000 | 385.64 |
1658793600000 | 385.83 |
1658880000000 | 392.69 |
1658966400000 | 396.43 |
1659052800000 | 398.72 |
1659312000000 | 396.64 |
1659398400000 | 396.0299 |
1659484800000 | 402.25 |
1659571200000 | 400.15 |
1659657600000 | 400.63 |
1659916800000 | 399.52 |
1660003200000 | 397.35 |
1660089600000 | 400.35 |
1660176000000 | 400.6 |
1660262400000 | 408.55 |
1660521600000 | 412.02 |
1660608000000 | 413.0299 |
1660694400000 | 411.07 |
1660780800000 | 412.83 |
1660867200000 | 411.31 |
1661126400000 | 407.08 |
1661212800000 | 404.77 |
1661299200000 | 404.96 |
1661385600000 | 409.57 |
1661472000000 | 397.67 |
1661731200000 | 394.93 |
1661817600000 | 391.77 |
1661904000000 | 386.55 |
1661990400000 | 388.49 |
1662076800000 | 384.5899 |
1662336000000 | 387.12 |
1662422400000 | 385.98 |
1662508800000 | 387.8399 |
1662595200000 | 390.89 |
1662681600000 | 393.99 |
1662940800000 | 395.94 |
1663027200000 | 386.33 |
1663113600000 | 386.23 |
1663200000000 | 382.65 |
1663286400000 | 378.58 |
1663545600000 | 380.63 |
1663632000000 | 377.57 |
1663718400000 | 377.0899 |
1663804800000 | 376.14 |
1663891200000 | 373.17 |
1664150400000 | 370.6 |
1664236800000 | 370.39 |
1664323200000 | 374.38 |
1664409600000 | 364.82 |
1664496000000 | 360.32 |
1664755200000 | 367.5 |
1664841600000 | 374.27 |
1664928000000 | 376.41 |
1665014400000 | 373.32 |
1665100800000 | 366.79 |
1665360000000 | 366.57 |
1665446400000 | 363.88 |
1665532800000 | 362.5899 |
1665619200000 | 369.01 |
1665705600000 | 363.89 |
1665964800000 | 369.11 |
1666051200000 | 371.54 |
1666137600000 | 371.04 |
1666224000000 | 368.18 |
1666310400000 | 374.19 |
1666569600000 | 376.48 |
1666656000000 | 380.06 |
1666742400000 | 376.8399 |
1666828800000 | 377.91 |
1666915200000 | 385.9 |
1667174400000 | 386.73 |
1667260800000 | 386.89 |
1667347200000 | 380.97 |
1667433600000 | 380.44 |
1667520000000 | 381.88 |
1667779200000 | 382.56 |
1667865600000 | 383.76 |
1667952000000 | 379.5299 |
1668038400000 | 391.55 |
1668124800000 | 390.14 |
1668384000000 | 387.56 |
1668470400000 | 389.32 |
1668556800000 | 385.64 |
1668643200000 | 387.17 |
1668729600000 | 389.14 |
1668988800000 | 391.27 |
1669075200000 | 394.8399 |
1669161600000 | 394.55 |
1669248000000 | 394.6 |
1669334400000 | 394.57 |
1669593600000 | 390.08 |
1669680000000 | 390.6 |
1669766400000 | 400.7799 |
1669852800000 | 397.36 |
1669939200000 | 396.93 |
1670198400000 | 390.66 |
1670284800000 | 387.25 |
1670371200000 | 386.39 |
1670457600000 | 386.88 |
1670544000000 | 386 |
1670803200000 | 389.65 |
1670889600000 | 389.82 |
1670976000000 | 388.52 |
1671062400000 | 378.63 |
1671148800000 | 375.43 |
1671408000000 | 374.12 |
1671494400000 | 373.23 |
1671580800000 | 378.77 |
1671667200000 | 375.0899 |
1671753600000 | 375.77 |
1672099200000 | 374.4 |
1672185600000 | 371.97 |
1672272000000 | 375.26 |
1672358400000 | 373.63 |
1672617600000 | 374.5 |
1672704000000 | 378.21 |
1672790400000 | 379.72 |
1672876800000 | 378.45 |
1672963200000 | 383.27 |
1673222400000 | 380.17 |
1673308800000 | 381.41 |
1673395200000 | 384.17 |
1673481600000 | 385.13 |
1673568000000 | 386.45 |
1673827200000 | 386.56 |
1673913600000 | 387.46 |
1674000000000 | 383.24 |
1674086400000 | 380.69 |
1674172800000 | 384.2799 |
1674432000000 | 387.15 |
1674518400000 | 387.12 |
1674604800000 | 386.37 |
1674691200000 | 390.19 |
1674777600000 | 391.47 |
1675036800000 | 387.2799 |
1675123200000 | 390.97 |
1675209600000 | 392.23 |
1675296000000 | 396.2 |
1675382400000 | 396.23 |
1675641600000 | 396.97 |
1675728000000 | 401.97 |
1675814400000 | 398.57 |
1675900800000 | 396.08 |
1675987200000 | 398.3 |
1676246400000 | 400.7799 |
1676332800000 | 400.85 |
1676419200000 | 402.16 |
1676505600000 | 399.25 |
1676592000000 | 398.6 |
1676851200000 | 398.19 |
1676937600000 | 392.75 |
1677024000000 | 393.22 |
1677110400000 | 395.7799 |
1677196800000 | 393.35 |
1677456000000 | 393.2799 |
1677542400000 | 392.1 |
1677628800000 | 388.45 |
1677715200000 | 392.88 |
1677801600000 | 398.58 |
1678060800000 | 396.99 |
1678147200000 | 394.65 |
1678233600000 | 396.01 |
1678320000000 | 391.08 |
1678406400000 | 382.64 |
1678665600000 | 378.77 |
1678752000000 | 383.46 |
1678838400000 | 385.04 |
1678924800000 | 387.72 |
1679011200000 | 383.79 |
1679270400000 | 384.26 |
1679356800000 | 386.7799 |
1679443200000 | 383.04 |
1679529600000 | 381.33 |
1679616000000 | 384.97 |
1679875200000 | 385.85 |
1679961600000 | 384.3 |
1680048000000 | 389.15 |
1680134400000 | 389.49 |
1680220800000 | 395.3 |
1680480000000 | 396.65 |
1680566400000 | 392.91 |
1680652800000 | 393.5 |
1680739200000 | 394.05 |
1681171200000 | 395.21 |
1681257600000 | 393.08 |
1681344000000 | 395.02 |
1681430400000 | 396.27 |
1681689600000 | 399.67 |
1681776000000 | 399.47 |
1681862400000 | 399.0899 |
1681948800000 | 397.21 |
1682035200000 | 397.26 |
1682294400000 | 396.0299 |
1682380800000 | 393.19 |
1682467200000 | 389.92 |
1682553600000 | 395.94 |
1682640000000 | 398.0899 |
1682899200000 | 400.37 |
1682985600000 | 396.35 |
1683072000000 | 392.65 |
1683158400000 | 392 |
1683244800000 | 397.57 |
1683504000000 | 397.95 |
1683590400000 | 398.2799 |
1683676800000 | 398.45 |
1683763200000 | 399.19 |
1683849600000 | 400.71 |
1684108800000 | 402.1 |
1684195200000 | 399.81 |
1684281600000 | 403.91 |
1684368000000 | 408.13 |
1684454400000 | 407.98 |
1684713600000 | 408.04 |
1684800000000 | 404.68 |
1684886400000 | 400.95 |
1684972800000 | 404.3 |
1685059200000 | 409.2799 |
1685318400000 | 409.48 |
1685404800000 | 407.85 |
1685491200000 | 406.57 |
1685577600000 | 408.68 |
1685664000000 | 414.47 |
1685923200000 | 414.26 |
1686009600000 | 415.98 |
1686096000000 | 413.5 |
1686182400000 | 413.32 |
1686268800000 | 414.46 |
1686528000000 | 417.55 |
1686614400000 | 418.71 |
1686700800000 | 418.48 |
1686787200000 | 420.2 |
1686873600000 | 419.29 |
1687132800000 | 418.21 |
1687219200000 | 416.81 |
1687305600000 | 413.52 |
1687392000000 | 413.16 |
1687478400000 | 412.18 |
1687737600000 | 410.2799 |
1687824000000 | 412 |
1687910400000 | 413.92 |
1687996800000 | 415.94 |
1688083200000 | 419.9 |
1688342400000 | 420.27 |
1688428800000 | 420.38 |
1688515200000 | 420.05 |
1688601600000 | 415.39 |
1688688000000 | 412.11 |
1688947200000 | 412.19 |
1689033600000 | 414.42 |
1689120000000 | 414.5299 |
1689206400000 | 416.21 |
1689292800000 | 414.55 |
1689552000000 | 415.21 |
1689638400000 | 418.17 |
1689724800000 | 420.62 |
1689811200000 | 420.87 |
1689897600000 | 421.9 |
1690156800000 | 424.42 |
1690243200000 | 426.83 |
1690329600000 | 425.84 |
1690416000000 | 427.58 |
1690502400000 | 428.67 |
1690761600000 | 429.45 |
1690848000000 | 429.21 |
1690934400000 | 424.87 |
1691020800000 | 422.87 |
1691107200000 | 418.68 |
1691366400000 | 421.87 |
1691452800000 | 422.05 |
1691539200000 | 419.22 |
1691625600000 | 419.21 |
1691712000000 | 419.13 |
1691971200000 | 422.44 |
1692057600000 | 417.72 |
1692144000000 | 416.05 |
1692230400000 | 413.52 |
1692316800000 | 413.51 |
1692576000000 | 414.8399 |
1692662400000 | 415.85 |
1692748800000 | 419.96 |
1692835200000 | 416.35 |
1692921600000 | 419.3 |
1693180800000 | 421.68 |
1693267200000 | 425.87 |
1693353600000 | 424.21 |
1693440000000 | 425.93 |
1693526400000 | 428.36 |
1693785600000 | 429.35 |
1693872000000 | 429.89 |
1693958400000 | 427.26 |
1694044800000 | 426.13 |
1694131200000 | 425.86 |
1694390400000 | 426.87 |
1694476800000 | 426.31 |
1694563200000 | 425.55 |
1694649600000 | 432.25 |
1694736000000 | 429.29 |
1694995200000 | 428.44 |
1695081600000 | 427.26 |
1695168000000 | 424.47 |
1695254400000 | 420.22 |
1695340800000 | 419.38 |
1695600000000 | 421.97 |
1695686400000 | 416.99 |
1695772800000 | 418.92 |
1695859200000 | 419.29 |
1695945600000 | 417.97 |
1696204800000 | 419.3399 |
1696291200000 | 414.51 |
1696377600000 | 415.15 |
1696464000000 | 414.98 |
1696550400000 | 418.93 |
1696809600000 | 420.4 |
1696896000000 | 422.8 |
1696982400000 | 423.67 |
1697068800000 | 424.44 |
1697155200000 | 423.34 |
1697414400000 | 424.73 |
1697500800000 | 424.12 |
1697587200000 | 420.62 |
1697673600000 | 415.99 |
1697760000000 | 410.67 |
1698019200000 | 408.5 |
1698105600000 | 411.48 |
1698192000000 | 408.83 |
1698278400000 | 405.8 |
1698364800000 | 402.58 |
1698624000000 | 404.92 |
1698710400000 | 408.51 |
1698796800000 | 413.85 |
1698883200000 | 418.79 |
1698969600000 | 418.79 |
1699228800000 | 419.6 |
1699315200000 | 421.22 |
1699401600000 | 420.69 |
1699488000000 | 419.44 |
1699574400000 | 424 |
1699833600000 | 423.69 |
1699920000000 | 426.05 |
1700006400000 | 426.67 |
1700092800000 | 426.27 |
1700179200000 | 427.48 |
1700438400000 | 428.32 |
1700524800000 | 427.79 |
1700611200000 | 431.12 |
1700697600000 | 430.08 |
1700784000000 | 429.85 |
1701043200000 | 429.09 |
1701129600000 | 427.84 |
1701216000000 | 428.48 |
1701302400000 | 432.66 |
1701388800000 | 437.85 |
1701648000000 | 436.7 |
1701734400000 | 436.85 |
1701820800000 | 437.43 |
1701907200000 | 439.91 |
1701993600000 | 441.94 |
1702252800000 | 444.22 |
1702339200000 | 444.37 |
1702425600000 | 448.58 |
1702512000000 | 444.15 |
1702598400000 | 446.86 |
1702857600000 | 447.2 |
1702944000000 | 447.37 |
1703030400000 | 444.09 |
1703116800000 | 446.24 |
1703203200000 | 446.35 |
1703635200000 | 446.1 |
1703721600000 | 446.84 |
1703808000000 | 448.26 |
1704153600000 | 449.41 |
1704240000000 | 446.8 |
1704326400000 | 445.52 |
1704412800000 | 445.64 |
1704672000000 | 450.37 |
1704758400000 | 451.65 |
1704844800000 | 451.68 |
1704931200000 | 451.96 |
1705017600000 | 453.04 |
1705276800000 | 453.16 |
1705363200000 | 453.59 |
1705449600000 | 451.34 |
1705536000000 | 454.56 |
1705622400000 | 457.79 |
1705881600000 | 459.69 |
1705968000000 | 461.91 |
1706054400000 | 461.1 |
1706140800000 | 465.51 |
1706227200000 | 464.7 |
1706486400000 | 470.05 |
1706572800000 | 468.99 |
1706659200000 | 464.14 |
1706745600000 | 468.25 |
1706832000000 | 472.33 |
1707091200000 | 473.83 |
1707177600000 | 474.49 |
1707264000000 | 476.92 |
1707350400000 | 476.4 |
1707436800000 | 477.39 |
1707696000000 | 478.52 |
1707782400000 | 475.18 |
1707868800000 | 478.3 |
1707955200000 | 479.73 |
1708041600000 | 479.13 |
1708300800000 | 479.68 |
1708387200000 | 475.53 |
1708473600000 | 475.52 |
1708560000000 | 484.12 |
1708646400000 | 484.89 |
1708905600000 | 482.38 |
1708992000000 | 483.25 |
1709078400000 | 482.35 |
1709164800000 | 484.91 |
1709251200000 | 488.31 |
1709510400000 | 487.39 |
1709596800000 | 484.21 |
1709683200000 | 486.05 |
1709769600000 | 490.11 |
1709856000000 | 487.18 |
1710115200000 | 486.39 |
1710201600000 | 491.77 |
1710288000000 | 490.48 |
1710374400000 | 490.9 |
1710460800000 | 488.2 |
1710720000000 | 490.8 |
1710806400000 | 493.62 |
1710892800000 | 496.74 |
1710979200000 | 499.7 |
1711065600000 | 500.79 |
1711324800000 | 498.29 |
1711411200000 | 498.09 |
1711497600000 | 501.62 |
1711584000000 | 502.61 |
1712016000000 | 497.86 |
1712102400000 | 496.18 |
1712188800000 | 490.84 |
1712275200000 | 494.82 |
1712534400000 | 494.1 |
1712620800000 | 494.3 |
1712707200000 | 493.9 |
1712793600000 | 497.47 |
1712880000000 | 495.14 |
1713139200000 | 490.92 |
1713225600000 | 487.35 |
1713312000000 | 484.6 |
1713398400000 | 484.5 |
1713484800000 | 480.05 |
1713744000000 | 485.44 |
1713830400000 | 489.26 |
1713916800000 | 489.34 |
1714003200000 | 485.98 |
1714089600000 | 491.25 |
1714348800000 | 491.23 |
1714435200000 | 487.58 |
1714521600000 | 485.43 |
1714608000000 | 489.06 |
1714694400000 | 491.69 |
1714953600000 | 495.06 |
1715040000000 | 497.58 |
1715126400000 | 498 |
1715212800000 | 499.01 |
1715299200000 | 501.45 |
1715558400000 | 500.07 |
1715644800000 | 501.18 |
1715731200000 | 505.78 |
1715817600000 | 504.97 |
1715904000000 | 504.87 |
1716163200000 | 505.84 |
1716249600000 | 506.22 |
1716336000000 | 505.45 |
1716422400000 | 503.99 |
1716508800000 | 505.1 |
1716768000000 | 505.57 |
1716854400000 | 504.24 |
1716940800000 | 501.64 |
1717027200000 | 499.83 |
1717113600000 | 502.96 |
1717372800000 | 504.49 |
1717459200000 | 504.3 |
1717545600000 | 509.2 |
1717632000000 | 509.46 |
1717718400000 | 511.16 |
1717977600000 | 514.65 |
1718064000000 | 514.72 |
1718150400000 | 514.79 |
1718236800000 | 516.9 |
1718323200000 | 519.37 |
1718582400000 | 520.05 |
1718668800000 | 521.67 |
1718755200000 | 521.42 |
1718841600000 | 521.58 |
1718928000000 | 520.64 |
1719187200000 | 518.91 |
1719273600000 | 521.66 |
1719360000000 | 521.39 |
1719446400000 | 519.61 |
1719532800000 | 519.22 |
1719792000000 | 518.74 |
1719878400000 | 519.9299 |
1719964800000 | 520.53 |
1720051200000 | 521.67 |
1720137600000 | 522.35 |
1720396800000 | 522.3099 |
1720483200000 | 522.98 |
1720569600000 | 527.49 |
1720656000000 | 525.67 |
1720742400000 | 527.57 |
1721001600000 | 527.36 |
1721088000000 | 531.55 |
1721174400000 | 524.57 |
1721260800000 | 521.07 |
1721347200000 | 518.73 |
1721606400000 | 523.47 |
1721692800000 | 524.8099 |
1721779200000 | 516.33 |
1721865600000 | 512.44 |
1721952000000 | 517.17 |
1722211200000 | 519.03 |
1722297600000 | 518.38 |
1722384000000 | 526.39 |
1722470400000 | 519.44 |
1722556800000 | 503.81 |
1722816000000 | 485.64 |
1722902400000 | 493.94 |
1722988800000 | 492.68 |
1723075200000 | 501.69 |
1723161600000 | 504.06 |
1723420800000 | 503.37 |
1723507200000 | 510.38 |
1723593600000 | 510.33 |
1723680000000 | 519.13 |
1723766400000 | 521.8 |
1724025600000 | 523.29 |
1724112000000 | 521.15 |
1724198400000 | 522.79 |
1724284800000 | 521.16 |
1724371200000 | 524.33 |
1724630400000 | 523.38 |
1724716800000 | 525.17 |
1724803200000 | 525.14 |
1724889600000 | 527.92 |
1724976000000 | 531.84 |
1725235200000 | 531.57 |
1725321600000 | 524.24 |
1725408000000 | 519.49 |
1725494400000 | 517.52 |
1725580800000 | 509.6 |
1725840000000 | 516.73 |
1725926400000 | 517.86 |
1726012800000 | 521.45 |
1726099200000 | 524.8 |
1726185600000 | 526.13 |
1726444800000 | 525.62 |
1726531200000 | 525.11 |
1726617600000 | 523.96 |
1726704000000 | 532.15 |
1726790400000 | 529.27 |
1727049600000 | 530.89 |
1727136000000 | 532.36 |
1727222400000 | 530.3 |
1727308800000 | 535.57 |
1727395200000 | 536.25 |
1727654400000 | 535.8099 |
1727740800000 | 535.09 |
1727827200000 | 536.17 |
1727913600000 | 535.65 |
1728000000000 | 541.08 |
1728259200000 | 539.16 |
1728345600000 | 541.75 |
1728432000000 | 546.37 |
1728518400000 | 546.78 |
1728604800000 | 549.44 |
1728864000000 | 554.27 |
1728950400000 | 550.95 |
1729036800000 | 553.08 |
1729123200000 | 556.14 |
1729209600000 | 557.0599 |
1729468800000 | 555.87 |
1729555200000 | 554.78 |
1729641600000 | 551.51 |
1729728000000 | 550.82 |
1729814400000 | 548.24 |
1730073600000 | 551.02 |
1730160000000 | 551.94 |
1730246400000 | 546.55 |
1730332800000 | 539.25 |
STOXX Global Reported Low Carbon | STOXX Global 1800 | |
---|---|---|
2017 | 8.0841095377525 | 8.5282020166399 |
2018 | -3.9748543595493 | -3.9925543466809 |
2019 | 32.784067063991 | 31.29846908301 |
2020 | 5.5742972611459 | 7.3477107436815 |
2021 | 34.10732005768 | 30.584193773413 |
2022 | -9.4965381057646 | -12.618306516756 |
2023 | 20.316170575727 | 20.01156627578 |
2024 | 24.91352389042 | 23.040917739239 |
Methodology
Base universe is the STOXX Global 1800 Index; excluding companies that are non-compliant based on the ISS ESG Norms Based Screening assessment or are involved in Controversial Weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in Tobacco, Thermal Coal, Unconventional Oil & Gas, Civilian Firearms, and Military Contracting.. Only those stocks with reported carbon emission data are eligible for inclusion. STOXX uses reported Carbon Intensity data ((Scope 1 + Scope 2 emission data) / Revenue in $ million) provided by ISSESG. The remaining stocks are sorted by ICB Supersector and a Z-score per supersector is calculated. Indices are price weighted with a weight factor based on the free-float market capitalization multiplied by the corresponding Z-score carbon intensity factor of each constituent. The resulting tilt overweights stocks with lower carbon intensities and underweights those with higher emissions. Individual components are subject to a 5% cap.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0304746727 | SXGRCEG | .SXGRCEG | |
Price EUR | CH0304746685 | SXGRCEP | .SXGRCEP | |
Net Return EUR | CH0304746701 | SXGRCEN | .SXGRCEN | |
Price USD | CH0304746693 | SXGRCUP | .SXGRCUP | |
Gross Return USD | CH0304746735 | SXGRCUG | .SXGRCUG | |
Net Return USD | CH0304746719 | SXGRCUN | .SXGRCUN |
Quick Facts
Weighting | Price weighted; weight factor based on FF M-cap multiplied by Z-score carbon intensity factor of each constituent. |
Cap Factor | 5% on component level |
No. of components | Variable |
Review frequency | Components: Annually. Shares, Free Float and Weight Factor: Quarterly |
Calculation/distribution | See https://www.stoxx.com/data-vendor-codes |
Calculation hours | End-of-day |
Base value/base date | 100 on Dec. 19, 2011 |
History | Yes |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
NVIDIA Corp. | Technology | USA | 5.528% |
Apple Inc. | Technology | USA | 5.031% |
META PLATFORMS CLASS A | Technology | USA | 2.344% |
ALPHABET CLASS C | Technology | USA | 1.727% |
JPMorgan Chase & Co. | Banks | USA | 1.679% |
BROADCOM | Technology | USA | 1.416% |
UnitedHealth Group Inc. | Health Care | USA | 1.239% |
Eli Lilly & Co. | Health Care | USA | 1.070% |
VISA Inc. Cl A | Industrial Goods and Services | USA | 0.970% |
Home Depot Inc. | Retail | USA | 0.951% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
THEME INDICES
STOXX Global Reported Low Carbon
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.